KissMeData/091970/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	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	-26	5	-3.58	69020696	96325	54.22	716	728	695	943	509	726	716.54	0.33	0	-1438	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	262	-4.09	0.67	12	0.26	-171.00	1042.00	1195	20231211	-41.42	420	20240805	66.67	1120	-37.50	20240108	420	66.67	20240805	1195	-41.42	20231211	420	66.67	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
3	20241205	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	-31	5	-4.27	67162958	93659	52.71	716	728	695	943	509	726	717.10	0.33	0	-833	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	260	-4.06	0.67	12	0.25	-171.00	1042.00	1195	20231211	-41.84	420	20240805	65.48	1120	-37.95	20240108	420	65.48	20240805	1195	-41.84	20231211	420	65.48	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
4	20241205	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	-15	5	-2.07	57449362	79884	44.96	716	728	708	943	509	726	719.16	0.33	0	-1419	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	266	-4.16	0.68	12	0.21	-171.00	1042.00	1195	20231211	-40.50	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1195	-40.50	20231211	420	69.29	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
5	20241205	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	-13	5	-1.79	54469139	75707	42.61	716	728	708	943	509	726	719.47	0.33	0	-228	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	267	-4.17	0.68	12	0.20	-171.00	1042.00	1195	20231211	-40.33	420	20240805	69.76	1120	-36.34	20240108	420	69.76	20240805	1195	-40.33	20231211	420	69.76	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
6	20241205	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	-11	5	-1.52	50863852	70665	39.77	716	728	708	943	509	726	719.79	0.33	0	-75	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	268	-4.18	0.69	12	0.19	-171.00	1042.00	1195	20231211	-40.17	420	20240805	70.24	1120	-36.16	20240108	420	70.24	20240805	1195	-40.17	20231211	420	70.24	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
7	20241205	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	-11	5	-1.52	47409483	65832	37.05	716	728	708	943	509	726	720.16	0.33	0	136	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	268	-4.18	0.69	12	0.18	-171.00	1042.00	1195	20231211	-40.17	420	20240805	70.24	1120	-36.16	20240108	420	70.24	20240805	1195	-40.17	20231211	420	70.24	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
8	20241205	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	-5	5	-0.69	30899792	42704	24.04	716	728	716	943	509	726	723.58	0.33	0	1061	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	270	-4.22	0.69	12	0.11	-171.00	1042.00	1195	20231211	-39.67	420	20240805	71.67	1120	-35.62	20240108	420	71.67	20240805	1195	-39.67	20231211	420	71.67	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
9	20241205	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	-6	5	-0.83	2414638	3368	1.90	716	720	716	943	509	726	716.94	0.33	0	589	797	761	712	676	627	779	694	187	217	500	470	1	1	37417493	269	-4.21	0.69	12	0.01	-171.00	1042.00	1195	20231211	-39.75	420	20240805	71.43	1120	-35.71	20240108	420	71.43	20240805	1195	-39.75	20231211	420	71.43	20240805	0.00	N	091970	500	187 억		122474	N	N	0	N	00	N
10	20241204	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	9	2	1.26	125431992	176665	94.80	717	748	663	932	502	717	710.00	0.35	0	-11215	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	272	-4.25	0.70	12	0.47	-171.00	1042.00	1195	20231211	-39.25	420	20240805	72.86	1120	-35.18	20240108	420	72.86	20240805	1195	-39.25	20231211	420	72.86	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
11	20241204	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	-1	5	-0.14	108890071	153729	82.49	717	748	663	932	502	717	708.32	0.35	0	-12957	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	268	-4.19	0.69	12	0.41	-171.00	1042.00	1195	20231211	-40.08	420	20240805	70.48	1120	-36.07	20240108	420	70.48	20240805	1195	-40.08	20231211	420	70.48	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
12	20241204	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	1	2	0.14	104130414	147050	78.91	717	748	663	932	502	717	708.13	0.35	0	-13720	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	269	-4.20	0.69	12	0.39	-171.00	1042.00	1195	20231211	-39.92	420	20240805	70.95	1120	-35.89	20240108	420	70.95	20240805	1195	-39.92	20231211	420	70.95	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
13	20241204	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	3	2	0.42	92152661	130403	69.97	717	748	663	932	502	717	706.68	0.35	0	-13470	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	269	-4.21	0.69	12	0.35	-171.00	1042.00	1195	20231211	-39.75	420	20240805	71.43	1120	-35.71	20240108	420	71.43	20240805	1195	-39.75	20231211	420	71.43	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
14	20241204	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	2	2	0.28	73043992	103896	55.75	717	748	663	932	502	717	703.05	0.35	0	-11345	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	269	-4.20	0.69	12	0.28	-171.00	1042.00	1195	20231211	-39.83	420	20240805	71.19	1120	-35.80	20240108	420	71.19	20240805	1195	-39.83	20231211	420	71.19	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
15	20241204	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	9	2	1.26	71050420	101106	54.25	717	748	663	932	502	717	702.73	0.35	0	-11406	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	272	-4.25	0.70	12	0.27	-171.00	1042.00	1195	20231211	-39.25	420	20240805	72.86	1120	-35.18	20240108	420	72.86	20240805	1195	-39.25	20231211	420	72.86	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
16	20241204	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-11	5	-1.53	45588445	65509	35.15	717	717	663	932	502	717	695.91	0.35	0	-10686	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	264	-4.13	0.68	12	0.18	-171.00	1042.00	1195	20231211	-40.92	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1195	-40.92	20231211	420	68.10	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
17	20241204	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	-1	5	-0.14	4646038	6480	3.48	717	717	714	932	502	717	716.98	0.35	0	-1421	748	732	715	699	682	740	707	187	215	500	470	1	1	37417493	268	-4.19	0.69	12	0.02	-171.00	1042.00	1195	20231211	-40.08	420	20240805	70.48	1120	-36.07	20240108	420	70.48	20240805	1195	-40.08	20231211	420	70.48	20240805	0.00	N	091970	500	187 억		132786	N	N	0	N	00	N
18	20241203	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	17	2	2.43	133394834	186358	38.69	700	731	698	910	490	700	716.07	0.33	0	10444	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	268	-4.19	0.69	12	0.50	-171.00	1042.00	1195	20231211	-40.00	420	20240805	70.71	1120	-35.98	20240108	420	70.71	20240805	1195	-40.00	20231211	420	70.71	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
19	20241203	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	16	2	2.29	119875900	167526	34.78	700	731	698	910	490	700	715.86	0.33	0	12173	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	268	-4.19	0.69	12	0.45	-171.00	1042.00	1195	20231211	-40.08	420	20240805	70.48	1120	-36.07	20240108	420	70.48	20240805	1195	-40.08	20231211	420	70.48	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
20	20241203	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	12	2	1.71	113915402	159136	33.04	700	731	698	910	490	700	716.15	0.33	0	11157	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	266	-4.16	0.68	12	0.43	-171.00	1042.00	1195	20231211	-40.42	420	20240805	69.52	1120	-36.43	20240108	420	69.52	20240805	1195	-40.42	20231211	420	69.52	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
21	20241203	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	19	2	2.71	102366823	142891	29.67	700	731	698	910	490	700	716.76	0.33	0	9293	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	269	-4.20	0.69	12	0.38	-171.00	1042.00	1195	20231211	-39.83	420	20240805	71.19	1120	-35.80	20240108	420	71.19	20240805	1195	-39.83	20231211	420	71.19	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
22	20241203	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	22	2	3.14	91645515	127941	26.56	700	731	698	910	490	700	716.72	0.33	0	9303	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	270	-4.22	0.69	12	0.34	-171.00	1042.00	1195	20231211	-39.58	420	20240805	71.90	1120	-35.54	20240108	420	71.90	20240805	1195	-39.58	20231211	420	71.90	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
23	20241203	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	18	2	2.57	69544782	97269	20.20	700	731	698	910	490	700	715.47	0.33	0	8893	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	269	-4.20	0.69	12	0.26	-171.00	1042.00	1195	20231211	-39.92	420	20240805	70.95	1120	-35.89	20240108	420	70.95	20240805	1195	-39.92	20231211	420	70.95	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
24	20241203	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	19	2	2.71	62834915	87920	18.25	700	731	698	910	490	700	715.22	0.33	0	10600	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	269	-4.20	0.69	12	0.23	-171.00	1042.00	1195	20231211	-39.83	420	20240805	71.19	1120	-35.80	20240108	420	71.19	20240805	1195	-39.83	20231211	420	71.19	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
25	20241203	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	12	2	1.71	12849237	18301	3.80	700	713	698	910	490	700	702.54	0.33	0	4490	832	766	704	638	576	799	671	187	210	500	460	1	1	37417493	266	-4.16	0.68	12	0.05	-171.00	1042.00	1195	20231211	-40.42	420	20240805	69.52	1120	-36.43	20240108	420	69.52	20240805	1195	-40.42	20231211	420	69.52	20240805	0.00	N	091970	500	187 억		122342	N	N	0	N	00	N
26	20241202	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	52	2	8.02	339102738	481496	183.22	648	770	642	842	454	648	704.27	0.32	0	4023	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	262	-4.09	0.67	12	1.29	-171.00	1042.00	1195	20231211	-41.42	420	20240805	66.67	1120	-37.50	20240108	420	66.67	20240805	1195	-41.42	20231211	420	66.67	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N
27	20241202	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	42	2	6.48	332345238	471769	179.52	648	770	642	842	454	648	704.47	0.32	0	3682	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	258	-4.04	0.66	12	1.26	-171.00	1042.00	1195	20231211	-42.26	420	20240805	64.29	1120	-38.39	20240108	420	64.29	20240805	1195	-42.26	20231211	420	64.29	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N
28	20241202	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	42	2	6.48	324076825	459875	174.99	648	770	642	842	454	648	704.71	0.32	0	3493	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	258	-4.04	0.66	12	1.23	-171.00	1042.00	1195	20231211	-42.26	420	20240805	64.29	1120	-38.39	20240108	420	64.29	20240805	1195	-42.26	20231211	420	64.29	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N
29	20241202	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	53	2	8.18	319829440	453693	172.64	648	770	642	842	454	648	704.95	0.32	0	1866	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	262	-4.10	0.67	12	1.21	-171.00	1042.00	1195	20231211	-41.34	420	20240805	66.90	1120	-37.41	20240108	420	66.90	20240805	1195	-41.34	20231211	420	66.90	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N
30	20241202	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	682	34	2	5.25	292790216	414919	157.88	648	770	642	842	454	648	705.66	0.32	0	-697	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	255	-3.99	0.65	12	1.11	-171.00	1042.00	1195	20231211	-42.93	420	20240805	62.38	1120	-39.11	20240108	420	62.38	20240805	1195	-42.93	20231211	420	62.38	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N
31	20241202	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	686	38	2	5.86	277747876	392625	149.40	648	770	642	842	454	648	707.41	0.32	0	-6091	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	257	-4.01	0.66	12	1.05	-171.00	1042.00	1195	20231211	-42.59	420	20240805	63.33	1120	-38.75	20240108	420	63.33	20240805	1195	-42.59	20231211	420	63.33	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N
32	20241202	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	691	43	2	6.64	222619791	313047	119.12	648	770	642	842	454	648	711.14	0.32	0	-13444	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	259	-4.04	0.66	12	0.84	-171.00	1042.00	1195	20231211	-42.18	420	20240805	64.52	1120	-38.30	20240108	420	64.52	20240805	1195	-42.18	20231211	420	64.52	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N
33	20241202	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	648	0	3	0.00	12384992	19112	7.27	648	652	648	842	454	648	648.02	0.32	0	-1443	710	678	653	621	596	695	638	187	194	500	420	1	1	37417493	242	-3.79	0.62	12	0.05	-171.00	1042.00	1195	20231211	-45.77	420	20240805	54.29	1120	-42.14	20240108	420	54.29	20240805	1195	-45.77	20231211	420	54.29	20240805	0.00	N	091970	500	187 억		118419	N	N	0	N	00	N