KissMeData/226320/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	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	160917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10520	-480	5	-4.36	296878480	27919	109.77	11000	11000	10500	14300	7700	11000	10633.56	0.36	-2467	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2307	67.87	0.63	12	0.13	155.00	16829.00	17920	20240524	-41.29	10380	20241115	1.35	17920	-41.29	20240524	10380	1.35	20241115	17920	-41.29	20240524	10380	1.35	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
3	20241205	150924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10570	-430	5	-3.91	286662690	26949	105.95	11000	11000	10500	14300	7700	11000	10637.23	0.36	-1796	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2318	68.19	0.63	12	0.12	155.00	16829.00	17920	20240524	-41.02	10380	20241115	1.83	17920	-41.02	20240524	10380	1.83	20241115	17920	-41.02	20240524	10380	1.83	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
4	20241205	140910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10650	-350	5	-3.18	194121700	18161	71.40	11000	11000	10590	14300	7700	11000	10688.93	0.36	-5008	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2335	68.71	0.63	12	0.08	155.00	16829.00	17920	20240524	-40.57	10380	20241115	2.60	17920	-40.57	20240524	10380	2.60	20241115	17920	-40.57	20240524	10380	2.60	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
5	20241205	130920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10600	-400	5	-3.64	169456720	15836	62.26	11000	11000	10600	14300	7700	11000	10700.73	0.36	-4061	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2325	68.39	0.63	12	0.07	155.00	16829.00	17920	20240524	-40.85	10380	20241115	2.12	17920	-40.85	20240524	10380	2.12	20241115	17920	-40.85	20240524	10380	2.12	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
6	20241205	120920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10650	-350	5	-3.18	143480420	13393	52.66	11000	11000	10610	14300	7700	11000	10713.09	0.36	-2325	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2335	68.71	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.57	10380	20241115	2.60	17920	-40.57	20240524	10380	2.60	20241115	17920	-40.57	20240524	10380	2.60	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
7	20241205	110918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10640	-360	5	-3.27	140873570	13149	51.70	11000	11000	10610	14300	7700	11000	10713.63	0.36	-2248	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2333	68.65	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.62	10380	20241115	2.50	17920	-40.62	20240524	10380	2.50	20241115	17920	-40.62	20240524	10380	2.50	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
8	20241205	100915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10710	-290	5	-2.64	80700730	7507	29.51	11000	11000	10710	14300	7700	11000	10750.06	0.36	-698	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2349	69.10	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.23	10380	20241115	3.18	17920	-40.23	20240524	10380	3.18	20241115	17920	-40.23	20240524	10380	3.18	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
9	20241205	090923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10840	-160	5	-1.45	28791840	2674	10.51	11000	11000	10760	14300	7700	11000	10767.33	0.36	360	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2377	69.94	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.51	10380	20241115	4.43	17920	-39.51	20240524	10380	4.43	20241115	17920	-39.51	20240524	10380	4.43	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
10	20241204	160903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	-260	5	-2.31	264998420	24231	95.19	11000	11440	10750	14630	7890	11260	10936.31	0.36	-1297	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2412	70.97	0.65	12	0.11	155.00	16829.00	17920	20240524	-38.62	10380	20241115	5.97	17920	-38.62	20240524	10380	5.97	20241115	17920	-38.62	20240524	10380	5.97	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
11	20241204	150903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10850	-410	5	-3.64	243503700	22254	87.42	11000	11440	10750	14630	7890	11260	10942.02	0.36	-828	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2379	70.00	0.64	12	0.10	155.00	16829.00	17920	20240524	-39.45	10380	20241115	4.53	17920	-39.45	20240524	10380	4.53	20241115	17920	-39.45	20240524	10380	4.53	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
12	20241204	140905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10840	-420	5	-3.73	217759670	19884	78.11	11000	11440	10750	14630	7890	11260	10951.50	0.36	-190	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2377	69.94	0.64	12	0.09	155.00	16829.00	17920	20240524	-39.51	10380	20241115	4.43	17920	-39.51	20240524	10380	4.43	20241115	17920	-39.51	20240524	10380	4.43	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
13	20241204	130857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	-330	5	-2.93	149653820	13597	53.41	11000	11440	10880	14630	7890	11260	11006.39	0.36	-1694	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2397	70.52	0.65	12	0.06	155.00	16829.00	17920	20240524	-39.01	10380	20241115	5.30	17920	-39.01	20240524	10380	5.30	20241115	17920	-39.01	20240524	10380	5.30	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
14	20241204	120853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10970	-290	5	-2.58	95766480	8673	34.07	11000	11440	10900	14630	7890	11260	11041.91	0.36	-3345	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2406	70.77	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.78	10380	20241115	5.68	17920	-38.78	20240524	10380	5.68	20241115	17920	-38.78	20240524	10380	5.68	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
15	20241204	110846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10990	-270	5	-2.40	77442510	6995	27.48	11000	11440	10900	14630	7890	11260	11071.12	0.36	-3149	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2410	70.90	0.65	12	0.03	155.00	16829.00	17920	20240524	-38.67	10380	20241115	5.88	17920	-38.67	20240524	10380	5.88	20241115	17920	-38.67	20240524	10380	5.88	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
16	20241204	100850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11070	-190	5	-1.69	75383120	6808	26.74	11000	11440	10900	14630	7890	11260	11072.73	0.36	-3109	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2428	71.42	0.66	12	0.03	155.00	16829.00	17920	20240524	-38.23	10380	20241115	6.65	17920	-38.23	20240524	10380	6.65	20241115	17920	-38.23	20240524	10380	6.65	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
17	20241204	090909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	10	2	0.09	16646920	1501	5.90	11000	11270	11000	14630	7890	11260	11090.55	0.36	-175	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2471	72.71	0.67	12	0.01	155.00	16829.00	17920	20240524	-37.11	10380	20241115	8.57	17920	-37.11	20240524	10380	8.57	20241115	17920	-37.11	20240524	10380	8.57	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
18	20241203	160941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11260	550	2	5.14	277665910	24893	245.35	10710	11450	10710	13920	7500	10710	11153.02	0.33	6786	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2469	72.65	0.67	12	0.11	155.00	16829.00	17920	20240524	-37.17	10380	20241115	8.48	17920	-37.17	20240524	10380	8.48	20241115	17920	-37.17	20240524	10380	8.48	20241115	1.08	N	226320	500	109 억	72063	N	N	1645	N	N
19	20241203	151017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	530	2	4.95	251991550	22619	222.94	10710	11450	10710	13920	7500	10710	11140.70	0.33	6768	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2465	72.52	0.67	12	0.10	155.00	16829.00	17920	20240524	-37.28	10380	20241115	8.29	17920	-37.28	20240524	10380	8.29	20241115	17920	-37.28	20240524	10380	8.29	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
20	20241203	140958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	530	2	4.95	214296090	19255	189.78	10710	11450	10710	13920	7500	10710	11129.37	0.33	4489	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2465	72.52	0.67	12	0.09	155.00	16829.00	17920	20240524	-37.28	10380	20241115	8.29	17920	-37.28	20240524	10380	8.29	20241115	17920	-37.28	20240524	10380	8.29	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
21	20241203	131000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	290	2	2.71	142477150	12876	126.91	10710	11210	10710	13920	7500	10710	11065.33	0.33	2818	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2412	70.97	0.65	12	0.06	155.00	16829.00	17920	20240524	-38.62	10380	20241115	5.97	17920	-38.62	20240524	10380	5.97	20241115	17920	-38.62	20240524	10380	5.97	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
22	20241203	121012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	430	2	4.01	121988390	11030	108.71	10710	11210	10710	13920	7500	10710	11059.69	0.33	2015	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2443	71.87	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.83	10380	20241115	7.32	17920	-37.83	20240524	10380	7.32	20241115	17920	-37.83	20240524	10380	7.32	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
23	20241203	110954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	450	2	4.20	115323760	10430	102.80	10710	11210	10710	13920	7500	10710	11056.93	0.33	2121	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2447	72.00	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.72	10380	20241115	7.51	17920	-37.72	20240524	10380	7.51	20241115	17920	-37.72	20240524	10380	7.51	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
24	20241203	100939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11070	360	2	3.36	91459890	8290	81.71	10710	11200	10710	13920	7500	10710	11032.56	0.33	2261	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2428	71.42	0.66	12	0.04	155.00	16829.00	17920	20240524	-38.23	10380	20241115	6.65	17920	-38.23	20240524	10380	6.65	20241115	17920	-38.23	20240524	10380	6.65	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
25	20241203	090930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	190	2	1.77	7019540	651	6.42	10710	10900	10710	13920	7500	10710	10782.70	0.33	367	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2390	70.32	0.65	12	0.00	155.00	16829.00	17920	20240524	-39.17	10380	20241115	5.01	17920	-39.17	20240524	10380	5.01	20241115	17920	-39.17	20240524	10380	5.01	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
26	20241202	160916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10710	-160	5	-1.47	109412200	10102	173.72	10870	11080	10700	14130	7610	10870	10830.84	0.35	-3049	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2349	69.10	0.64	12	0.05	155.00	16829.00	17920	20240524	-40.23	10380	20241115	3.18	17920	-40.23	20240524	10380	3.18	20241115	17920	-40.23	20240524	10380	3.18	20241115	1.09	N	226320	500	109 억	76059	N	N	220	N	N
27	20241202	151023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10700	-170	5	-1.56	89324280	8245	141.79	10870	11080	10700	14130	7610	10870	10833.75	0.35	-2788	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2346	69.03	0.64	12	0.04	155.00	16829.00	17920	20240524	-40.29	10380	20241115	3.08	17920	-40.29	20240524	10380	3.08	20241115	17920	-40.29	20240524	10380	3.08	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
28	20241202	140951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10740	-130	5	-1.20	82639570	7621	131.06	10870	11080	10700	14130	7610	10870	10843.66	0.35	-2454	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2355	69.29	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.07	10380	20241115	3.47	17920	-40.07	20240524	10380	3.47	20241115	17920	-40.07	20240524	10380	3.47	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
29	20241202	130927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10700	-170	5	-1.56	63854990	5895	101.38	10870	11080	10700	14130	7610	10870	10832.06	0.35	-2040	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2346	69.03	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.29	10380	20241115	3.08	17920	-40.29	20240524	10380	3.08	20241115	17920	-40.29	20240524	10380	3.08	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
30	20241202	120948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10890	20	2	0.18	42187160	3901	67.09	10870	11080	10700	14130	7610	10870	10814.45	0.35	-1812	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2388	70.26	0.65	12	0.02	155.00	16829.00	17920	20240524	-39.23	10380	20241115	4.91	17920	-39.23	20240524	10380	4.91	20241115	17920	-39.23	20240524	10380	4.91	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
31	20241202	110855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10770	-100	5	-0.92	20463740	1880	32.33	10870	11080	10770	14130	7610	10870	10884.97	0.35	-490	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2362	69.48	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.90	10380	20241115	3.76	17920	-39.90	20240524	10380	3.76	20241115	17920	-39.90	20240524	10380	3.76	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
32	20241202	100909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10810	-60	5	-0.55	13940320	1277	21.96	10870	11080	10800	14130	7610	10870	10916.46	0.35	-385	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2371	69.74	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.68	10380	20241115	4.14	17920	-39.68	20240524	10380	4.14	20241115	17920	-39.68	20240524	10380	4.14	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
33	20241202	090904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	210	2	1.93	6881850	627	10.78	10870	11080	10800	14130	7610	10870	10975.84	0.35	-34	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2430	71.48	0.66	12	0.00	155.00	16829.00	17920	20240524	-38.17	10380	20241115	6.74	17920	-38.17	20240524	10380	6.74	20241115	17920	-38.17	20240524	10380	6.74	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History