KissMeData/005070/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	160158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59100	-2100	5	-3.43	17851547100	297618	81.88	61900	62000	58900	79500	42900	61200	59977.88	11.06	-19162	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19214	68.56	4.01	12	0.92	862.00	14732.00	194300	20240221	-69.58	58900	20241205	0.34	194300	-69.58	20240221	58900	0.34	20241205	194300	-69.58	20240221	58900	0.34	20241205	1.96	N	005070	1000	325 억	3595140	N	N	700	N	N
3	20241205	150159	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59300	-1900	5	-3.10	16130625700	268471	73.86	61900	62000	58900	79500	42900	61200	60078.26	11.06	-21943	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19279	68.79	4.03	12	0.83	862.00	14732.00	194300	20240221	-69.48	58900	20241205	0.68	194300	-69.48	20240221	58900	0.68	20241205	194300	-69.48	20240221	58900	0.68	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
4	20241205	140158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60000	-1200	5	-1.96	12859580800	213256	58.67	61900	62000	59400	79500	42900	61200	60296.03	11.06	-37421	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19506	69.61	4.07	12	0.66	862.00	14732.00	194300	20240221	-69.12	59400	20241205	1.01	194300	-69.12	20240221	59400	1.01	20241205	194300	-69.12	20240221	59400	1.01	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
5	20241205	130200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	59900	-1300	5	-2.12	10122607200	167430	46.06	61900	62000	59800	79500	42900	61200	60453.36	11.06	-40166	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19474	69.49	4.07	12	0.51	862.00	14732.00	194300	20240221	-69.17	59800	20241205	0.17	194300	-69.17	20240221	59800	0.17	20241205	194300	-69.17	20240221	59800	0.17	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
6	20241205	120200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60300	-900	5	-1.47	8731803900	144252	39.68	61900	62000	59800	79500	42900	61200	60525.96	11.06	-29126	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19604	69.95	4.09	12	0.44	862.00	14732.00	194300	20240221	-68.97	59800	20241205	0.84	194300	-68.97	20240221	59800	0.84	20241205	194300	-68.97	20240221	59800	0.84	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
7	20241205	110159	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60300	-900	5	-1.47	7933626600	131031	36.05	61900	62000	59800	79500	42900	61200	60541.64	11.06	-27206	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19604	69.95	4.09	12	0.40	862.00	14732.00	194300	20240221	-68.97	59800	20241205	0.84	194300	-68.97	20240221	59800	0.84	20241205	194300	-68.97	20240221	59800	0.84	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
8	20241205	100158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	60300	-900	5	-1.47	5065234900	83360	22.93	61900	62000	59800	79500	42900	61200	60756.96	11.06	-25187	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	19604	69.95	4.09	12	0.26	862.00	14732.00	194300	20240221	-68.97	59800	20241205	0.84	194300	-68.97	20240221	59800	0.84	20241205	194300	-68.97	20240221	59800	0.84	20241205	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
9	20241205	090159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	400	2	0.65	489965100	7940	2.18	61900	62000	61400	79500	42900	61200	61799.60	11.06	-2416	66066	63632	62066	59632	58066	64850	60850	325	18300	1000	44060	100	1	32510756	20027	71.46	4.18	12	0.02	862.00	14732.00	194300	20240221	-68.30	60500	20241204	1.82	194300	-68.30	20240221	60500	1.82	20241204	194300	-68.30	20240221	60500	1.82	20241204	1.96	N	005070	1000	325 억	3595140	N	N	1290	N	N
10	20241204	160157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61200	-2100	5	-3.32	22359290900	361224	148.40	61000	64500	60500	82200	44400	63300	61899.46	10.92	18223	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19897	71.00	4.15	12	1.11	862.00	14732.00	194300	20240221	-68.50	60500	20241204	1.16	194300	-68.50	20240221	60500	1.16	20241204	194300	-68.50	20240221	60500	1.16	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1285	N	N
11	20241204	150158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61500	-1800	5	-2.84	19606079400	316249	129.93	61000	64500	60500	82200	44400	63300	61995.58	10.92	14219	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19994	71.35	4.17	12	0.97	862.00	14732.00	194300	20240221	-68.35	60500	20241204	1.65	194300	-68.35	20240221	60500	1.65	20241204	194300	-68.35	20240221	60500	1.65	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
12	20241204	140157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61500	-1800	5	-2.84	17014846400	274121	112.62	61000	64500	60500	82200	44400	63300	62070.43	10.92	282	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19994	71.35	4.17	12	0.84	862.00	14732.00	194300	20240221	-68.35	60500	20241204	1.65	194300	-68.35	20240221	60500	1.65	20241204	194300	-68.35	20240221	60500	1.65	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
13	20241204	130157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62100	-1200	5	-1.90	15947414500	256838	105.52	61000	64500	60500	82200	44400	63300	62091.19	10.92	1358	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20189	72.04	4.22	12	0.79	862.00	14732.00	194300	20240221	-68.04	60500	20241204	2.64	194300	-68.04	20240221	60500	2.64	20241204	194300	-68.04	20240221	60500	2.64	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
14	20241204	120157	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61600	-1700	5	-2.69	14706893900	236774	97.27	61000	64500	60500	82200	44400	63300	62113.48	10.92	-4207	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20027	71.46	4.18	12	0.73	862.00	14732.00	194300	20240221	-68.30	60500	20241204	1.82	194300	-68.30	20240221	60500	1.82	20241204	194300	-68.30	20240221	60500	1.82	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
15	20241204	110155	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	61000	-2300	5	-3.63	13004865900	208868	85.81	61000	64500	60800	82200	44400	63300	62263.41	10.92	-2742	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	19832	70.77	4.14	12	0.64	862.00	14732.00	194300	20240221	-68.61	60800	20241204	0.33	194300	-68.61	20240221	60800	0.33	20241204	194300	-68.61	20240221	60800	0.33	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
16	20241204	100155	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62300	-1000	5	-1.58	10296251400	164979	67.78	61000	64500	61000	82200	44400	63300	62409.30	10.92	13156	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20254	72.27	4.23	12	0.51	862.00	14732.00	194300	20240221	-67.94	61000	20241204	2.13	194300	-67.94	20240221	61000	2.13	20241204	194300	-67.94	20240221	61000	2.13	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
17	20241204	090158	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	62000	-1300	5	-2.05	2489226000	40456	16.62	61000	62700	61000	82200	44400	63300	61527.86	10.92	13972	65700	64500	62900	61700	60100	65100	62300	325	18900	1000	45570	100	1	32510756	20157	71.93	4.21	12	0.12	862.00	14732.00	194300	20240221	-68.09	61000	20241204	1.64	194300	-68.09	20240221	61000	1.64	20241204	194300	-68.09	20240221	61000	1.64	20241204	2.03	N	005070	1000	325 억	3550912	N	N	1957	N	N
18	20241203	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63300	1900	2	3.09	15177896600	241512	77.53	61900	64100	61300	79800	43000	61400	62845.24	10.95	19619	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20579	73.43	4.30	12	0.74	862.00	14732.00	194300	20240221	-67.42	61000	20241129	3.77	194300	-67.42	20240221	61000	3.77	20241129	194300	-67.42	20240221	61000	3.77	20241129	1.96	N	005070	1000	325 억	3559474	N	N	1957	N	N
19	20241203	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63000	1600	2	2.61	14101060700	224468	72.06	61900	64100	61300	79800	43000	61400	62820.43	10.95	22713	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20482	73.09	4.28	12	0.69	862.00	14732.00	194300	20240221	-67.58	61000	20241129	3.28	194300	-67.58	20240221	61000	3.28	20241129	194300	-67.58	20240221	61000	3.28	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
20	20241203	140201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	1700	2	2.77	13075513300	208219	66.85	61900	64100	61300	79800	43000	61400	62797.48	10.95	19186	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20514	73.20	4.28	12	0.64	862.00	14732.00	194300	20240221	-67.52	61000	20241129	3.44	194300	-67.52	20240221	61000	3.44	20241129	194300	-67.52	20240221	61000	3.44	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
21	20241203	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63600	2200	2	3.58	11564739000	184487	59.23	61900	63900	61300	79800	43000	61400	62686.50	10.95	11373	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20677	73.78	4.32	12	0.57	862.00	14732.00	194300	20240221	-67.27	61000	20241129	4.26	194300	-67.27	20240221	61000	4.26	20241129	194300	-67.27	20240221	61000	4.26	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
22	20241203	120212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63400	2000	2	3.26	9589102000	153458	49.27	61900	63700	61300	79800	43000	61400	62487.40	10.95	7864	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20612	73.55	4.30	12	0.47	862.00	14732.00	194300	20240221	-67.37	61000	20241129	3.93	194300	-67.37	20240221	61000	3.93	20241129	194300	-67.37	20240221	61000	3.93	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
23	20241203	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62700	1300	2	2.12	7477362200	120075	38.55	61900	63100	61300	79800	43000	61400	62273.03	10.95	6522	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20384	72.74	4.26	12	0.37	862.00	14732.00	194300	20240221	-67.73	61000	20241129	2.79	194300	-67.73	20240221	61000	2.79	20241129	194300	-67.73	20240221	61000	2.79	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
24	20241203	100158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61900	500	2	0.81	4956995100	79912	25.65	61900	62900	61300	79800	43000	61400	62031.32	10.95	4432	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20124	71.81	4.20	12	0.25	862.00	14732.00	194300	20240221	-68.14	61000	20241129	1.48	194300	-68.14	20240221	61000	1.48	20241129	194300	-68.14	20240221	61000	1.48	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
25	20241203	090158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	1000	2	1.63	566943100	9129	2.93	61900	62600	61900	79800	43000	61400	62109.90	10.95	3061	66400	63900	62600	60100	58800	63250	59450	325	18400	1000	44200	100	1	32510756	20287	72.39	4.24	12	0.03	862.00	14732.00	194300	20240221	-67.88	61000	20241129	2.30	194300	-67.88	20240221	61000	2.30	20241129	194300	-67.88	20240221	61000	2.30	20241129	1.96	N	005070	1000	325 억	3559474	N	N	2291	N	N
26	20241202	160155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61400	-500	5	-0.81	19234011200	306276	59.50	62600	65100	61300	80400	43400	61900	62805.87	10.80	51224	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	19962	71.23	4.17	12	0.94	862.00	14732.00	194300	20240221	-68.40	61000	20241129	0.66	194300	-68.40	20240221	61000	0.66	20241129	194300	-68.40	20240221	61000	0.66	20241129	1.99	N	005070	1000	325 억	3512411	N	N	2291	N	N
27	20241202	150159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61800	-100	5	-0.16	16301749700	258577	50.24	62600	65100	61600	80400	43400	61900	63044.08	10.80	37012	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20092	71.69	4.19	12	0.80	862.00	14732.00	194300	20240221	-68.19	61000	20241129	1.31	194300	-68.19	20240221	61000	1.31	20241129	194300	-68.19	20240221	61000	1.31	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
28	20241202	140159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	300	2	0.48	14754162800	233600	45.38	62600	65100	61600	80400	43400	61900	63159.94	10.80	39007	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20222	72.16	4.22	12	0.72	862.00	14732.00	194300	20240221	-67.99	61000	20241129	1.97	194300	-67.99	20240221	61000	1.97	20241129	194300	-67.99	20240221	61000	1.97	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
29	20241202	130201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	300	2	0.48	13784299100	218061	42.37	62600	65100	61600	80400	43400	61900	63213.04	10.80	42447	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20222	72.16	4.22	12	0.67	862.00	14732.00	194300	20240221	-67.99	61000	20241129	1.97	194300	-67.99	20240221	61000	1.97	20241129	194300	-67.99	20240221	61000	1.97	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
30	20241202	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	300	2	0.48	12311472900	194271	37.74	62600	65100	61900	80400	43400	61900	63372.67	10.80	49092	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20222	72.16	4.22	12	0.60	862.00	14732.00	194300	20240221	-67.99	61000	20241129	1.97	194300	-67.99	20240221	61000	1.97	20241129	194300	-67.99	20240221	61000	1.97	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
31	20241202	110154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62900	1000	2	1.62	11572957600	182440	35.44	62600	65100	61900	80400	43400	61900	63434.32	10.80	50543	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20449	72.97	4.27	12	0.56	862.00	14732.00	194300	20240221	-67.63	61000	20241129	3.11	194300	-67.63	20240221	61000	3.11	20241129	194300	-67.63	20240221	61000	3.11	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
32	20241202	100154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	700	2	1.13	9333672700	146597	28.48	62600	65100	61900	80400	43400	61900	63668.92	10.80	52682	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20352	72.62	4.25	12	0.45	862.00	14732.00	194300	20240221	-67.78	61000	20241129	2.62	194300	-67.78	20240221	61000	2.62	20241129	194300	-67.78	20240221	61000	2.62	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N
33	20241202	090156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63700	1800	2	2.91	1468836300	23214	4.51	62600	63800	61900	80400	43400	61900	63273.73	10.80	10055	67966	64932	62966	59932	57966	63950	58950	325	18500	1000	44560	100	1	32510756	20709	73.90	4.32	12	0.07	862.00	14732.00	194300	20240221	-67.22	61000	20241129	4.43	194300	-67.22	20240221	61000	4.43	20241129	194300	-67.22	20240221	61000	4.43	20241129	1.99	N	005070	1000	325 억	3512411	N	N	963	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History