KissMeData/318000/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	161040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4400	-215	5	-4.66	253495460	57121	207.65	4580	4590	4400	5990	3235	4615	4437.87	1.16	0	-11087	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	385	8.40	0.91	12	0.65	524.00	4832.00	9550	20240307	-53.93	4400	20241205	0.00	9550	-53.93	20240307	4400	0.00	20241205	9550	-53.93	20240307	4400	0.00	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
3	20241205	151048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4445	-170	5	-3.68	237071675	53389	194.09	4580	4590	4400	5990	3235	4615	4440.46	1.16	0	-10458	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	389	8.48	0.92	12	0.61	524.00	4832.00	9550	20240307	-53.46	4400	20241205	1.02	9550	-53.46	20240307	4400	1.02	20241205	9550	-53.46	20240307	4400	1.02	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
4	20241205	141032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4455	-160	5	-3.47	166751755	37442	136.11	4580	4590	4405	5990	3235	4615	4453.60	1.16	0	-7801	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	389	8.50	0.92	12	0.43	524.00	4832.00	9550	20240307	-53.35	4405	20241205	1.14	9550	-53.35	20240307	4405	1.14	20241205	9550	-53.35	20240307	4405	1.14	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
5	20241205	131043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4430	-185	5	-4.01	159035130	35699	129.78	4580	4590	4405	5990	3235	4615	4454.89	1.16	0	-6659	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	387	8.45	0.92	12	0.41	524.00	4832.00	9550	20240307	-53.61	4405	20241205	0.57	9550	-53.61	20240307	4405	0.57	20241205	9550	-53.61	20240307	4405	0.57	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
6	20241205	121042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4460	-155	5	-3.36	120260755	26934	97.91	4580	4590	4410	5990	3235	4615	4465.02	1.16	0	-4837	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	390	8.51	0.92	12	0.31	524.00	4832.00	9550	20240307	-53.30	4410	20241205	1.13	9550	-53.30	20240307	4410	1.13	20241205	9550	-53.30	20240307	4410	1.13	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
7	20241205	111041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4430	-185	5	-4.01	83172185	18622	67.70	4580	4590	4410	5990	3235	4615	4466.34	1.16	0	-3258	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	387	8.45	0.92	12	0.21	524.00	4832.00	9550	20240307	-53.61	4410	20241205	0.45	9550	-53.61	20240307	4410	0.45	20241205	9550	-53.61	20240307	4410	0.45	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
8	20241205	101040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4455	-160	5	-3.47	55130645	12292	44.69	4580	4590	4415	5990	3235	4615	4485.08	1.16	0	-3626	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	389	8.50	0.92	12	0.14	524.00	4832.00	9550	20240307	-53.35	4415	20241205	0.91	9550	-53.35	20240307	4415	0.91	20241205	9550	-53.35	20240307	4415	0.91	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
9	20241205	091046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4550	-65	5	-1.41	8106675	1778	6.46	4580	4590	4550	5990	3235	4615	4559.43	1.16	0	-472	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	398	8.68	0.94	12	0.02	524.00	4832.00	9550	20240307	-52.36	4550	20241205	0.00	9550	-52.36	20240307	4550	0.00	20241205	9550	-52.36	20240307	4550	0.00	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
10	20241204	161022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4615	-135	5	-2.84	126365845	27487	131.67	4610	4705	4555	6170	3325	4750	4597.29	1.22	0	-5929	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	403	8.81	0.96	12	0.31	524.00	4832.00	9550	20240307	-51.68	4555	20241204	1.32	9550	-51.68	20240307	4555	1.32	20241204	9550	-51.68	20240307	4555	1.32	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
11	20241204	151025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4610	-140	5	-2.95	113526350	24693	118.28	4610	4705	4555	6170	3325	4750	4597.51	1.22	0	-5555	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	403	8.80	0.95	12	0.28	524.00	4832.00	9550	20240307	-51.73	4555	20241204	1.21	9550	-51.73	20240307	4555	1.21	20241204	9550	-51.73	20240307	4555	1.21	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
12	20241204	141026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4600	-150	5	-3.16	110877110	24117	115.53	4610	4705	4555	6170	3325	4750	4597.47	1.22	0	-5389	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	402	8.78	0.95	12	0.28	524.00	4832.00	9550	20240307	-51.83	4555	20241204	0.99	9550	-51.83	20240307	4555	0.99	20241204	9550	-51.83	20240307	4555	0.99	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
13	20241204	131018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4620	-130	5	-2.74	105839745	23023	110.28	4610	4705	4555	6170	3325	4750	4597.13	1.22	0	-5271	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	404	8.82	0.96	12	0.26	524.00	4832.00	9550	20240307	-51.62	4555	20241204	1.43	9550	-51.62	20240307	4555	1.43	20241204	9550	-51.62	20240307	4555	1.43	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
14	20241204	121014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4605	-145	5	-3.05	93384825	20313	97.30	4610	4705	4555	6170	3325	4750	4597.29	1.22	0	-4780	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	402	8.79	0.95	12	0.23	524.00	4832.00	9550	20240307	-51.78	4555	20241204	1.10	9550	-51.78	20240307	4555	1.10	20241204	9550	-51.78	20240307	4555	1.10	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
15	20241204	111006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4610	-140	5	-2.95	64782080	14039	67.25	4610	4705	4575	6170	3325	4750	4614.44	1.22	0	-2895	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	403	8.80	0.95	12	0.16	524.00	4832.00	9550	20240307	-51.73	4575	20241204	0.77	9550	-51.73	20240307	4575	0.77	20241204	9550	-51.73	20240307	4575	0.77	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
16	20241204	101006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4620	-130	5	-2.74	50566070	10944	52.42	4610	4705	4575	6170	3325	4750	4620.44	1.22	0	-603	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	404	8.82	0.96	12	0.13	524.00	4832.00	9550	20240307	-51.62	4575	20241204	0.98	9550	-51.62	20240307	4575	0.98	20241204	9550	-51.62	20240307	4575	0.98	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
17	20241204	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	-85	5	-1.79	6314780	1368	6.55	4610	4705	4610	6170	3325	4750	4616.07	1.22	0	-3	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	408	8.90	0.97	12	0.02	524.00	4832.00	9550	20240307	-51.15	4605	20241202	1.30	9550	-51.15	20240307	4605	1.30	20241202	9550	-51.15	20240307	4605	1.30	20241202	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
18	20241203	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	100	2	2.15	96485090	20566	68.17	4635	4815	4635	6040	3255	4650	4691.49	1.21	0	1114	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	415	9.06	0.98	12	0.24	524.00	4832.00	9550	20240307	-50.26	4605	20241202	3.15	9550	-50.26	20240307	4605	3.15	20241202	9550	-50.26	20240307	4605	3.15	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
19	20241203	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	110	2	2.37	94243445	20095	66.61	4635	4815	4635	6040	3255	4650	4689.90	1.21	0	1532	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	416	9.08	0.99	12	0.23	524.00	4832.00	9550	20240307	-50.16	4605	20241202	3.37	9550	-50.16	20240307	4605	3.37	20241202	9550	-50.16	20240307	4605	3.37	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
20	20241203	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	50	2	1.08	66418400	14221	47.14	4635	4700	4635	6040	3255	4650	4670.45	1.21	0	2784	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	411	8.97	0.97	12	0.16	524.00	4832.00	9550	20240307	-50.79	4605	20241202	2.06	9550	-50.79	20240307	4605	2.06	20241202	9550	-50.79	20240307	4605	2.06	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
21	20241203	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	45	2	0.97	40366530	8648	28.67	4635	4700	4635	6040	3255	4650	4667.73	1.21	0	317	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	410	8.96	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.84	4605	20241202	1.95	9550	-50.84	20240307	4605	1.95	20241202	9550	-50.84	20240307	4605	1.95	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
22	20241203	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	40	2	0.86	29449520	6316	20.94	4635	4700	4635	6040	3255	4650	4662.69	1.21	0	537	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	410	8.95	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.89	4605	20241202	1.85	9550	-50.89	20240307	4605	1.85	20241202	9550	-50.89	20240307	4605	1.85	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
23	20241203	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	40	2	0.86	27108420	5816	19.28	4635	4700	4635	6040	3255	4650	4661.01	1.21	0	225	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	410	8.95	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.89	4605	20241202	1.85	9550	-50.89	20240307	4605	1.85	20241202	9550	-50.89	20240307	4605	1.85	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
24	20241203	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	35	2	0.75	16731440	3601	11.94	4635	4700	4635	6040	3255	4650	4646.33	1.21	0	158	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	409	8.94	0.97	12	0.04	524.00	4832.00	9550	20240307	-50.94	4605	20241202	1.74	9550	-50.94	20240307	4605	1.74	20241202	9550	-50.94	20240307	4605	1.74	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
25	20241203	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	50	2	1.08	11222230	2417	8.01	4635	4700	4635	6040	3255	4650	4643.04	1.21	0	113	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	411	8.97	0.97	12	0.03	524.00	4832.00	9550	20240307	-50.79	4605	20241202	2.06	9550	-50.79	20240307	4605	2.06	20241202	9550	-50.79	20240307	4605	2.06	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
26	20241202	161038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4650	-160	5	-3.33	140486645	30057	58.09	4810	4845	4605	6250	3370	4810	4674.01	1.22	0	-1190	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	406	8.87	0.96	12	0.34	524.00	4832.00	9550	20240307	-51.31	4605	20241202	0.98	9550	-51.31	20240307	4605	0.98	20241202	9550	-51.31	20240307	4605	0.98	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
27	20241202	151228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4675	-135	5	-2.81	134055650	28674	55.42	4810	4845	4605	6250	3370	4810	4675.16	1.22	0	-1114	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	409	8.92	0.97	12	0.33	524.00	4832.00	9550	20240307	-51.05	4605	20241202	1.52	9550	-51.05	20240307	4605	1.52	20241202	9550	-51.05	20240307	4605	1.52	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
28	20241202	141126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4660	-150	5	-3.12	103160550	22036	42.59	4810	4845	4605	6250	3370	4810	4681.46	1.22	0	-1348	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	407	8.89	0.96	12	0.25	524.00	4832.00	9550	20240307	-51.20	4605	20241202	1.19	9550	-51.20	20240307	4605	1.19	20241202	9550	-51.20	20240307	4605	1.19	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
29	20241202	131054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4655	-155	5	-3.22	88065165	18793	36.32	4810	4845	4605	6250	3370	4810	4686.06	1.22	0	-2531	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	407	8.88	0.96	12	0.22	524.00	4832.00	9550	20240307	-51.26	4605	20241202	1.09	9550	-51.26	20240307	4605	1.09	20241202	9550	-51.26	20240307	4605	1.09	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
30	20241202	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4645	-165	5	-3.43	78894110	16827	32.52	4810	4845	4605	6250	3370	4810	4688.54	1.22	0	-1243	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	406	8.86	0.96	12	0.19	524.00	4832.00	9550	20240307	-51.36	4605	20241202	0.87	9550	-51.36	20240307	4605	0.87	20241202	9550	-51.36	20240307	4605	0.87	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
31	20241202	111022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4685	-125	5	-2.60	76897935	16398	31.69	4810	4845	4605	6250	3370	4810	4689.47	1.22	0	-1176	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	409	8.94	0.97	12	0.19	524.00	4832.00	9550	20240307	-50.94	4605	20241202	1.74	9550	-50.94	20240307	4605	1.74	20241202	9550	-50.94	20240307	4605	1.74	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
32	20241202	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-115	5	-2.39	30795825	6470	12.50	4810	4845	4685	6250	3370	4810	4759.79	1.22	0	-2479	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	410	8.96	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.84	4610	20241115	1.84	9550	-50.84	20240307	4610	1.84	20241115	9550	-50.84	20240307	4610	1.84	20241115	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
33	20241202	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	35	2	0.73	5784965	1202	2.32	4810	4845	4810	6250	3370	4810	4812.78	1.22	0	187	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	423	9.25	1.00	12	0.01	524.00	4832.00	9550	20240307	-49.27	4610	20241115	5.10	9550	-49.27	20240307	4610	5.10	20241115	9550	-49.27	20240307	4610	5.10	20241115	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N