KissMeData/178920/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	160827	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15600	-140	5	-0.89	1079181760	69119	70.43	15600	16000	15500	20450	11020	15740	15613.40	10.31	8745	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4581	-255.74	1.45	12	0.24	-61.00	10724.00	34350	20240716	-54.59	15500	20241205	0.65	34350	-54.59	20240716	15500	0.65	20241205	34350	-54.59	20240716	15500	0.65	20241205	0.94	N	178920	500	146 억	3028799	N	N	27	N	N
3	20241205	150833	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15630	-110	5	-0.70	1009231590	64637	65.87	15600	16000	15500	20450	11020	15740	15613.84	10.31	8138	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4590	-256.23	1.46	12	0.22	-61.00	10724.00	34350	20240716	-54.50	15500	20241205	0.84	34350	-54.50	20240716	15500	0.84	20241205	34350	-54.50	20240716	15500	0.84	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
4	20241205	140819	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15730	-10	5	-0.06	846199840	54182	55.21	15600	16000	15500	20450	11020	15740	15617.73	10.31	7394	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4619	-257.87	1.47	12	0.18	-61.00	10724.00	34350	20240716	-54.21	15500	20241205	1.48	34350	-54.21	20240716	15500	1.48	20241205	34350	-54.21	20240716	15500	1.48	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
5	20241205	130829	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15610	-130	5	-0.83	718869890	46040	46.92	15600	16000	15500	20450	11020	15740	15614.03	10.31	3233	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4584	-255.90	1.46	12	0.16	-61.00	10724.00	34350	20240716	-54.56	15500	20241205	0.71	34350	-54.56	20240716	15500	0.71	20241205	34350	-54.56	20240716	15500	0.71	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
6	20241205	120829	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15610	-130	5	-0.83	563775200	36098	36.79	15600	16000	15500	20450	11020	15740	15617.91	10.31	122	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4584	-255.90	1.46	12	0.12	-61.00	10724.00	34350	20240716	-54.56	15500	20241205	0.71	34350	-54.56	20240716	15500	0.71	20241205	34350	-54.56	20240716	15500	0.71	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
7	20241205	110828	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15610	-130	5	-0.83	440578170	28205	28.74	15600	16000	15500	20450	11020	15740	15620.57	10.31	-2744	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4584	-255.90	1.46	12	0.10	-61.00	10724.00	34350	20240716	-54.56	15500	20241205	0.71	34350	-54.56	20240716	15500	0.71	20241205	34350	-54.56	20240716	15500	0.71	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
8	20241205	100824	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15580	-160	5	-1.02	312603560	19996	20.38	15600	16000	15500	20450	11020	15740	15633.30	10.31	-4590	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4575	-255.41	1.45	12	0.07	-61.00	10724.00	34350	20240716	-54.64	15500	20241205	0.52	34350	-54.64	20240716	15500	0.52	20241205	34350	-54.64	20240716	15500	0.52	20241205	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
9	20241205	090831	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15710	-30	5	-0.19	73886240	4703	4.79	15600	16000	15560	20450	11020	15740	15710.45	10.31	-3126	16420	16080	15810	15470	15200	15945	15335	147	4710	500	11640	10	1	29366322	4613	-257.54	1.46	12	0.02	-61.00	10724.00	34350	20240716	-54.26	15540	20241204	1.09	34350	-54.26	20240716	15540	1.09	20241204	34350	-54.26	20240716	15540	1.09	20241204	0.94	N	178920	500	146 억	3028799	N	N	77	N	N
10	20241204	160814	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15740	-430	5	-2.66	1539824700	98029	86.79	15800	16150	15540	21000	11320	16170	15707.79	10.29	1645	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4622	-258.03	1.47	12	0.33	-61.00	10724.00	34350	20240716	-54.18	15540	20241204	1.29	34350	-54.18	20240716	15540	1.29	20241204	34350	-54.18	20240716	15540	1.29	20241204	0.95	N	178920	500	146 억	3020440	N	N	77	N	N
11	20241204	150814	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15670	-500	5	-3.09	1464522010	93242	82.55	15800	16150	15540	21000	11320	16170	15706.67	10.29	1217	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4602	-256.89	1.46	12	0.32	-61.00	10724.00	34350	20240716	-54.38	15540	20241204	0.84	34350	-54.38	20240716	15540	0.84	20241204	34350	-54.38	20240716	15540	0.84	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
12	20241204	140815	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15650	-520	5	-3.22	1295199580	82444	72.99	15800	16150	15540	21000	11320	16170	15710.05	10.29	-1546	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4596	-256.56	1.46	12	0.28	-61.00	10724.00	34350	20240716	-54.44	15540	20241204	0.71	34350	-54.44	20240716	15540	0.71	20241204	34350	-54.44	20240716	15540	0.71	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
13	20241204	130811	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15730	-440	5	-2.72	1130514530	71934	63.69	15800	16150	15540	21000	11320	16170	15715.99	10.29	-106	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4619	-257.87	1.47	12	0.24	-61.00	10724.00	34350	20240716	-54.21	15540	20241204	1.22	34350	-54.21	20240716	15540	1.22	20241204	34350	-54.21	20240716	15540	1.22	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
14	20241204	120806	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15640	-530	5	-3.28	963685220	61283	54.26	15800	16150	15540	21000	11320	16170	15725.16	10.29	-3379	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4593	-256.39	1.46	12	0.21	-61.00	10724.00	34350	20240716	-54.47	15540	20241204	0.64	34350	-54.47	20240716	15540	0.64	20241204	34350	-54.47	20240716	15540	0.64	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
15	20241204	110757	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15620	-550	5	-3.40	720752370	45705	40.46	15800	16150	15610	21000	11320	16170	15769.65	10.29	-8179	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4587	-256.07	1.46	12	0.16	-61.00	10724.00	34350	20240716	-54.53	15610	20241204	0.06	34350	-54.53	20240716	15610	0.06	20241204	34350	-54.53	20240716	15610	0.06	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
16	20241204	100803	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15870	-300	5	-1.86	428609690	27064	23.96	15800	16150	15620	21000	11320	16170	15836.88	10.29	-822	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4660	-260.16	1.48	12	0.09	-61.00	10724.00	34350	20240716	-53.80	15620	20241204	1.60	34350	-53.80	20240716	15620	1.60	20241204	34350	-53.80	20240716	15620	1.60	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
17	20241204	090819	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15790	-380	5	-2.35	152908270	9686	8.58	15800	15900	15620	21000	11320	16170	15786.48	10.29	1294	16883	16526	16243	15886	15603	16705	16065	147	4830	500	11960	10	1	29366322	4637	-258.85	1.47	12	0.03	-61.00	10724.00	34350	20240716	-54.03	15620	20241204	1.09	34350	-54.03	20240716	15620	1.09	20241204	34350	-54.03	20240716	15620	1.09	20241204	0.95	N	178920	500	146 억	3020440	N	N	140	N	N
18	20241203	160846	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16170	210	2	1.32	1824797310	112816	164.34	15960	16600	15960	20700	11180	15960	16174.99	10.11	49761	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4749	-265.08	1.51	12	0.38	-61.00	10724.00	34350	20240716	-52.93	15720	20241115	2.86	34350	-52.93	20240716	15720	2.86	20241115	34350	-52.93	20240716	15720	2.86	20241115	0.93	N	178920	500	146 억	2969783	N	N	140	N	N
19	20241203	150921	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16130	170	2	1.07	1734374940	107213	156.18	15960	16600	15960	20700	11180	15960	16176.91	10.11	48597	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4737	-264.43	1.50	12	0.37	-61.00	10724.00	34350	20240716	-53.04	15720	20241115	2.61	34350	-53.04	20240716	15720	2.61	20241115	34350	-53.04	20240716	15720	2.61	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
20	20241203	140905	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16170	210	2	1.32	1531991710	94665	137.90	15960	16600	15960	20700	11180	15960	16183.30	10.11	42101	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4749	-265.08	1.51	12	0.32	-61.00	10724.00	34350	20240716	-52.93	15720	20241115	2.86	34350	-52.93	20240716	15720	2.86	20241115	34350	-52.93	20240716	15720	2.86	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
21	20241203	130908	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16160	200	2	1.25	1303490810	80499	117.27	15960	16600	15960	20700	11180	15960	16192.63	10.11	35689	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4746	-264.92	1.51	12	0.27	-61.00	10724.00	34350	20240716	-52.95	15720	20241115	2.80	34350	-52.95	20240716	15720	2.80	20241115	34350	-52.95	20240716	15720	2.80	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
22	20241203	120919	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16170	210	2	1.32	1020215540	62919	91.66	15960	16600	15960	20700	11180	15960	16214.74	10.11	27389	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4749	-265.08	1.51	12	0.21	-61.00	10724.00	34350	20240716	-52.93	15720	20241115	2.86	34350	-52.93	20240716	15720	2.86	20241115	34350	-52.93	20240716	15720	2.86	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
23	20241203	110901	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16220	260	2	1.63	763214320	46983	68.44	15960	16600	15960	20700	11180	15960	16244.48	10.11	22774	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4763	-265.90	1.51	12	0.16	-61.00	10724.00	34350	20240716	-52.78	15720	20241115	3.18	34350	-52.78	20240716	15720	3.18	20241115	34350	-52.78	20240716	15720	3.18	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
24	20241203	100845	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16190	230	2	1.44	494226660	30421	44.32	15960	16600	15960	20700	11180	15960	16246.23	10.11	14221	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4754	-265.41	1.51	12	0.10	-61.00	10724.00	34350	20240716	-52.87	15720	20241115	2.99	34350	-52.87	20240716	15720	2.99	20241115	34350	-52.87	20240716	15720	2.99	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
25	20241203	090837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16550	590	2	3.70	165636420	10195	14.85	15960	16600	15960	20700	11180	15960	16246.83	10.11	6331	17173	16566	16223	15616	15273	16395	15445	147	4740	500	11810	10	1	29366322	4860	-271.31	1.54	12	0.03	-61.00	10724.00	34350	20240716	-51.82	15720	20241115	5.28	34350	-51.82	20240716	15720	5.28	20241115	34350	-51.82	20240716	15720	5.28	20241115	0.93	N	178920	500	146 억	2969783	N	N	435	N	N
26	20241202	160825	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15960	-450	5	-2.74	1104152890	68414	118.97	16560	16830	15880	21300	11490	16410	16140.10	10.06	13792	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4687	-261.64	1.49	12	0.23	-61.00	10724.00	34350	20240716	-53.54	15720	20241115	1.53	34350	-53.54	20240716	15720	1.53	20241115	34350	-53.54	20240716	15720	1.53	20241115	0.93	N	178920	500	146 억	2955247	N	N	435	N	N
27	20241202	150929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16040	-370	5	-2.25	1023230850	63349	110.16	16560	16830	15880	21300	11490	16410	16152.27	10.06	12957	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4710	-262.95	1.50	12	0.22	-61.00	10724.00	34350	20240716	-53.30	15720	20241115	2.04	34350	-53.30	20240716	15720	2.04	20241115	34350	-53.30	20240716	15720	2.04	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
28	20241202	140844	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16060	-350	5	-2.13	923741190	57134	99.36	16560	16830	15880	21300	11490	16410	16167.97	10.06	9753	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4716	-263.28	1.50	12	0.19	-61.00	10724.00	34350	20240716	-53.25	15720	20241115	2.16	34350	-53.25	20240716	15720	2.16	20241115	34350	-53.25	20240716	15720	2.16	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
29	20241202	130836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15940	-470	5	-2.86	789489390	48758	84.79	16560	16830	15880	21300	11490	16410	16191.99	10.06	4486	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4681	-261.31	1.49	12	0.17	-61.00	10724.00	34350	20240716	-53.60	15720	20241115	1.40	34350	-53.60	20240716	15720	1.40	20241115	34350	-53.60	20240716	15720	1.40	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
30	20241202	120855	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16000	-410	5	-2.50	639305640	39335	68.40	16560	16830	16000	21300	11490	16410	16252.84	10.06	3736	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4699	-262.30	1.49	12	0.13	-61.00	10724.00	34350	20240716	-53.42	15720	20241115	1.78	34350	-53.42	20240716	15720	1.78	20241115	34350	-53.42	20240716	15720	1.78	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
31	20241202	110809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16050	-360	5	-2.19	467232550	28606	49.75	16560	16830	16000	21300	11490	16410	16333.37	10.06	1804	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4713	-263.11	1.50	12	0.10	-61.00	10724.00	34350	20240716	-53.28	15720	20241115	2.10	34350	-53.28	20240716	15720	2.10	20241115	34350	-53.28	20240716	15720	2.10	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
32	20241202	100816	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16260	-150	5	-0.91	253576700	15329	26.66	16560	16830	16260	21300	11490	16410	16542.30	10.06	2946	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4775	-266.56	1.52	12	0.05	-61.00	10724.00	34350	20240716	-52.66	15720	20241115	3.44	34350	-52.66	20240716	15720	3.44	20241115	34350	-52.66	20240716	15720	3.44	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N
33	20241202	090814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16650	240	2	1.46	115542770	6941	12.07	16560	16830	16490	21300	11490	16410	16646.48	10.06	5474	17416	16912	16646	16142	15876	16780	16010	147	4890	500	12140	10	1	29366322	4889	-272.95	1.55	12	0.02	-61.00	10724.00	34350	20240716	-51.53	15720	20241115	5.92	34350	-51.53	20240716	15720	5.92	20241115	34350	-51.53	20240716	15720	5.92	20241115	0.93	N	178920	500	146 억	2955247	N	N	625	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History