KissMeData/010640/price/prices-20241201.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241205	160240	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-470	5	-7.01	1136575970	182349	25.82	6350	6490	6090	8710	4690	6700	6232.97	1.17	0	-25881	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	623	17.02	1.93	12	1.82	366.00	3222.00	8080	20241121	-22.90	5250	20240222	18.67	8080	-22.90	20241121	5250	18.67	20240222	8080	-22.90	20241121	5250	18.67	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
3	20241205	150242	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-450	5	-6.72	1087096010	174402	24.70	6350	6490	6090	8710	4690	6700	6233.28	1.17	0	-24931	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	625	17.08	1.94	12	1.74	366.00	3222.00	8080	20241121	-22.65	5250	20240222	19.05	8080	-22.65	20241121	5250	19.05	20240222	8080	-22.65	20241121	5250	19.05	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
4	20241205	140241	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-450	5	-6.72	990124890	158891	22.50	6350	6490	6090	8710	4690	6700	6231.47	1.17	0	-20108	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	625	17.08	1.94	12	1.59	366.00	3222.00	8080	20241121	-22.65	5250	20240222	19.05	8080	-22.65	20241121	5250	19.05	20240222	8080	-22.65	20241121	5250	19.05	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
5	20241205	130241	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-460	5	-6.87	914059430	146661	20.77	6350	6490	6090	8710	4690	6700	6232.46	1.17	0	-17260	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	624	17.05	1.94	12	1.47	366.00	3222.00	8080	20241121	-22.77	5250	20240222	18.86	8080	-22.77	20241121	5250	18.86	20240222	8080	-22.77	20241121	5250	18.86	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
6	20241205	120241	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-430	5	-6.42	907249400	145570	20.62	6350	6490	6090	8710	4690	6700	6232.39	1.17	0	-16943	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	627	17.13	1.95	12	1.46	366.00	3222.00	8080	20241121	-22.40	5250	20240222	19.43	8080	-22.40	20241121	5250	19.43	20240222	8080	-22.40	20241121	5250	19.43	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
7	20241205	110241	57	100.00	KOSPI		화학	N	N	N	N		N	6120	-580	5	-8.66	764061050	122637	17.37	6350	6490	6090	8710	4690	6700	6230.27	1.17	0	-13219	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	612	16.72	1.90	12	1.23	366.00	3222.00	8080	20241121	-24.26	5250	20240222	16.57	8080	-24.26	20241121	5250	16.57	20240222	8080	-24.26	20241121	5250	16.57	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
8	20241205	100240	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-520	5	-7.76	620882850	99256	14.06	6350	6490	6100	8710	4690	6700	6255.37	1.17	0	-7070	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	618	16.89	1.92	12	0.99	366.00	3222.00	8080	20241121	-23.51	5250	20240222	17.71	8080	-23.51	20241121	5250	17.71	20240222	8080	-23.51	20241121	5250	17.71	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
9	20241205	090241	57	100.00	KOSPI		화학	N	N	N	N		N	6310	-390	5	-5.82	150324540	23790	3.37	6350	6490	6220	8710	4690	6700	6318.81	1.17	0	-1701	7453	7076	6453	6076	5453	7265	6265	50	2010	500	4690	10	1	10000000	631	17.24	1.96	12	0.24	366.00	3222.00	8080	20241121	-21.91	5250	20240222	20.19	8080	-21.91	20241121	5250	20.19	20240222	8080	-21.91	20241121	5250	20.19	20240222	4.31	N	010640	500	50 억		117002	N	N	0	N	00	N
10	20241204	160237	57	100.00	KOSPI		화학	N	N	N	N		N	6700	540	2	8.77	4531053860	702452	360.17	6420	6830	5830	8000	4320	6160	6450.57	1.09	0	8066	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	670	18.31	2.08	12	7.02	366.00	3222.00	8080	20241121	-17.08	5250	20240222	27.62	8080	-17.08	20241121	5250	27.62	20240222	8080	-17.08	20241121	5250	27.62	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
11	20241204	150238	57	100.00	KOSPI		화학	N	N	N	N		N	6740	580	2	9.42	4361456720	677187	347.22	6420	6830	5830	8000	4320	6160	6440.82	1.09	0	847	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	674	18.42	2.09	12	6.77	366.00	3222.00	8080	20241121	-16.58	5250	20240222	28.38	8080	-16.58	20241121	5250	28.38	20240222	8080	-16.58	20241121	5250	28.38	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
12	20241204	140237	57	100.00	KOSPI		화학	N	N	N	N		N	6740	580	2	9.42	3964731170	618579	317.17	6420	6770	5830	8000	4320	6160	6409.69	1.09	0	-5614	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	674	18.42	2.09	12	6.19	366.00	3222.00	8080	20241121	-16.58	5250	20240222	28.38	8080	-16.58	20241121	5250	28.38	20240222	8080	-16.58	20241121	5250	28.38	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
13	20241204	130238	57	100.00	KOSPI		화학	N	N	N	N		N	6470	310	2	5.03	3363426470	527953	270.70	6420	6730	5830	8000	4320	6160	6370.96	1.09	0	765	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	647	17.68	2.01	12	5.28	366.00	3222.00	8080	20241121	-19.93	5250	20240222	23.24	8080	-19.93	20241121	5250	23.24	20240222	8080	-19.93	20241121	5250	23.24	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
14	20241204	120238	57	100.00	KOSPI		화학	N	N	N	N		N	6570	410	2	6.66	3132151720	492445	252.49	6420	6730	5830	8000	4320	6160	6360.68	1.09	0	-2015	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	657	17.95	2.04	12	4.92	366.00	3222.00	8080	20241121	-18.69	5250	20240222	25.14	8080	-18.69	20241121	5250	25.14	20240222	8080	-18.69	20241121	5250	25.14	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
15	20241204	110233	57	100.00	KOSPI		화학	N	N	N	N		N	6360	200	2	3.25	2431579810	385135	197.47	6420	6720	5830	8000	4320	6160	6313.84	1.09	0	-8590	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	636	17.38	1.97	12	3.85	366.00	3222.00	8080	20241121	-21.29	5250	20240222	21.14	8080	-21.29	20241121	5250	21.14	20240222	8080	-21.29	20241121	5250	21.14	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
16	20241204	100234	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-10	5	-0.16	2057293520	325922	167.11	6420	6720	5830	8000	4320	6160	6312.54	1.09	0	-3107	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	615	16.80	1.91	12	3.26	366.00	3222.00	8080	20241121	-23.89	5250	20240222	17.14	8080	-23.89	20241121	5250	17.14	20240222	8080	-23.89	20241121	5250	17.14	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
17	20241204	090237	57	100.00	KOSPI		화학	N	N	N	N		N	6360	200	2	3.25	527867090	81805	41.94	6420	6720	6250	8000	4320	6160	6455.14	1.09	0	-15904	6440	6300	6100	5960	5760	6370	6030	50	1840	500	4310	10	1	10000000	636	17.38	1.97	12	0.82	366.00	3222.00	8080	20241121	-21.29	5250	20240222	21.14	8080	-21.29	20241121	5250	21.14	20240222	8080	-21.29	20241121	5250	21.14	20240222	4.31	N	010640	500	50 억		109084	N	N	0	N	00	N
18	20241203	160250	57	100.00	KOSPI		화학	N	N	N	N		N	6160	280	2	4.76	1148496550	188185	165.52	5900	6240	5900	7640	4120	5880	6102.75	0.76	0	33457	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	616	16.83	1.91	12	1.88	366.00	3222.00	8080	20241121	-23.76	5250	20240222	17.33	8080	-23.76	20241121	5250	17.33	20240222	8080	-23.76	20241121	5250	17.33	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
19	20241203	150253	57	100.00	KOSPI		화학	N	N	N	N		N	6080	200	2	3.40	1062666920	174223	153.24	5900	6220	5900	7640	4120	5880	6099.46	0.76	0	33159	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	608	16.61	1.89	12	1.74	366.00	3222.00	8080	20241121	-24.75	5250	20240222	15.81	8080	-24.75	20241121	5250	15.81	20240222	8080	-24.75	20241121	5250	15.81	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
20	20241203	140248	57	100.00	KOSPI		화학	N	N	N	N		N	6080	200	2	3.40	1032578720	169267	148.88	5900	6220	5900	7640	4120	5880	6100.30	0.76	0	32877	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	608	16.61	1.89	12	1.69	366.00	3222.00	8080	20241121	-24.75	5250	20240222	15.81	8080	-24.75	20241121	5250	15.81	20240222	8080	-24.75	20241121	5250	15.81	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
21	20241203	130248	57	100.00	KOSPI		화학	N	N	N	N		N	6160	280	2	4.76	945590980	154977	136.31	5900	6220	5900	7640	4120	5880	6101.49	0.76	0	32947	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	616	16.83	1.91	12	1.55	366.00	3222.00	8080	20241121	-23.76	5250	20240222	17.33	8080	-23.76	20241121	5250	17.33	20240222	8080	-23.76	20241121	5250	17.33	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
22	20241203	120259	57	100.00	KOSPI		화학	N	N	N	N		N	6130	250	2	4.25	925715580	151727	133.45	5900	6220	5900	7640	4120	5880	6101.19	0.76	0	32968	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	613	16.75	1.90	12	1.52	366.00	3222.00	8080	20241121	-24.13	5250	20240222	16.76	8080	-24.13	20241121	5250	16.76	20240222	8080	-24.13	20241121	5250	16.76	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
23	20241203	110248	57	100.00	KOSPI		화학	N	N	N	N		N	6160	280	2	4.76	904388790	148239	130.38	5900	6220	5900	7640	4120	5880	6100.88	0.76	0	33211	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	616	16.83	1.91	12	1.48	366.00	3222.00	8080	20241121	-23.76	5250	20240222	17.33	8080	-23.76	20241121	5250	17.33	20240222	8080	-23.76	20241121	5250	17.33	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
24	20241203	100240	57	100.00	KOSPI		화학	N	N	N	N		N	6120	240	2	4.08	694831500	114216	100.46	5900	6220	5900	7640	4120	5880	6083.49	0.76	0	28356	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	612	16.72	1.90	12	1.14	366.00	3222.00	8080	20241121	-24.26	5250	20240222	16.57	8080	-24.26	20241121	5250	16.57	20240222	8080	-24.26	20241121	5250	16.57	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
25	20241203	090241	57	100.00	KOSPI		화학	N	N	N	N		N	5910	30	2	0.51	8274180	1399	1.23	5900	5950	5900	7640	4120	5880	5914.35	0.76	0	-935	6093	5986	5833	5726	5573	6040	5780	50	1760	500	4110	10	1	10000000	591	16.15	1.83	12	0.01	366.00	3222.00	8080	20241121	-26.86	5250	20240222	12.57	8080	-26.86	20241121	5250	12.57	20240222	8080	-26.86	20241121	5250	12.57	20240222	3.95	N	010640	500	50 억		76170	N	N	0	N	00	N
26	20241202	160234	57	100.00	KOSPI		화학	N	N	N	N		N	5880	80	2	1.38	657461350	113638	46.19	5800	5940	5680	7540	4060	5800	5785.53	0.66	0	-9035	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	588	16.07	1.82	12	1.14	366.00	3222.00	8080	20241121	-27.23	5250	20240222	12.00	8080	-27.23	20241121	5250	12.00	20240222	8080	-27.23	20241121	5250	12.00	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N
27	20241202	150248	57	100.00	KOSPI		화학	N	N	N	N		N	5860	60	2	1.03	635334780	109877	44.66	5800	5940	5680	7540	4060	5800	5782.18	0.66	0	-8010	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	586	16.01	1.82	12	1.10	366.00	3222.00	8080	20241121	-27.48	5250	20240222	11.62	8080	-27.48	20241121	5250	11.62	20240222	8080	-27.48	20241121	5250	11.62	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N
28	20241202	140242	57	100.00	KOSPI		화학	N	N	N	N		N	5880	80	2	1.38	508525820	88266	35.87	5800	5920	5680	7540	4060	5800	5761.13	0.66	0	-10262	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	588	16.07	1.82	12	0.88	366.00	3222.00	8080	20241121	-27.23	5250	20240222	12.00	8080	-27.23	20241121	5250	12.00	20240222	8080	-27.23	20241121	5250	12.00	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N
29	20241202	130245	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	416671180	72499	29.47	5800	5850	5680	7540	4060	5800	5747.01	0.66	0	-9264	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	575	15.71	1.78	12	0.72	366.00	3222.00	8080	20241121	-28.84	5250	20240222	9.52	8080	-28.84	20241121	5250	9.52	20240222	8080	-28.84	20241121	5250	9.52	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N
30	20241202	120249	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-80	5	-1.38	359951710	62604	25.44	5800	5850	5680	7540	4060	5800	5749.38	0.66	0	-8915	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	572	15.63	1.78	12	0.63	366.00	3222.00	8080	20241121	-29.21	5250	20240222	8.95	8080	-29.21	20241121	5250	8.95	20240222	8080	-29.21	20241121	5250	8.95	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N
31	20241202	110237	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	281325750	48863	19.86	5800	5850	5710	7540	4060	5800	5757.13	0.66	0	-7812	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	580	15.85	1.80	12	0.49	366.00	3222.00	8080	20241121	-28.22	5250	20240222	10.48	8080	-28.22	20241121	5250	10.48	20240222	8080	-28.22	20241121	5250	10.48	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N
32	20241202	100236	57	100.00	KOSPI		화학	N	N	N	N		N	5810	10	2	0.17	222058710	38602	15.69	5800	5850	5710	7540	4060	5800	5752.08	0.66	0	-5106	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	581	15.87	1.80	12	0.39	366.00	3222.00	8080	20241121	-28.09	5250	20240222	10.67	8080	-28.09	20241121	5250	10.67	20240222	8080	-28.09	20241121	5250	10.67	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N
33	20241202	090237	57	100.00	KOSPI		화학	N	N	N	N		N	5810	10	2	0.17	26593860	4577	1.86	5800	5850	5760	7540	4060	5800	5811.18	0.66	0	-642	6406	6102	5936	5632	5466	6020	5550	50	1740	500	4060	10	1	10000000	581	15.87	1.80	12	0.05	366.00	3222.00	8080	20241121	-28.09	5250	20240222	10.67	8080	-28.09	20241121	5250	10.67	20240222	8080	-28.09	20241121	5250	10.67	20240222	3.80	N	010640	500	50 억		65511	N	N	0	N	00	N