KissMeData/003650/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	160145	57	100.00	KOSPI		화학	N	N	N	N		N	89700	-500	5	-0.55	36938700	412	191.63	90200	90200	89200	117200	63200	90200	89657.04	33.78	0	-71	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
3	20241205	150145	57	100.00	KOSPI		화학	N	N	N	N		N	89900	-300	5	-0.33	25467000	284	132.09	90200	90200	89200	117200	63200	90200	89672.54	33.78	0	-29	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1564	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
4	20241205	140144	57	100.00	KOSPI		화학	N	N	N	N		N	89600	-600	5	-0.67	23138300	258	120.00	90200	90200	89200	117200	63200	90200	89683.33	33.78	0	-22	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
5	20241205	130145	57	100.00	KOSPI		화학	N	N	N	N		N	89700	-500	5	-0.55	19375000	216	100.47	90200	90200	89200	117200	63200	90200	89699.07	33.78	0	-9	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
6	20241205	120145	57	100.00	KOSPI		화학	N	N	N	N		N	89600	-600	5	-0.67	18926900	211	98.14	90200	90200	89200	117200	63200	90200	89700.95	33.78	0	-6	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
7	20241205	110145	57	100.00	KOSPI		화학	N	N	N	N		N	89700	-500	5	-0.55	18568700	207	96.28	90200	90200	89200	117200	63200	90200	89703.86	33.78	0	-6	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1560	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
8	20241205	100144	57	100.00	KOSPI		화학	N	N	N	N		N	89300	-900	5	-1.00	17225000	192	89.30	90200	90200	89200	117200	63200	90200	89713.54	33.78	0	-4	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1554	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.55	69500	20240118	28.49	104500	-14.55	20241008	69500	28.49	20240118	104500	-14.55	20241008	69500	28.49	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
9	20241205	090145	57	100.00	KOSPI		화학	N	N	N	N		N	90200	0	3	0.00	90200	1	0.47	90200	90200	90200	117200	63200	90200	90200.00	33.78	0	-1	94000	92100	89700	87800	85400	93050	88750	87	27000	5000	66740	100	1	1739672	1569	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.14	N	003650	5000	86 억		587740	N	N	0	N	00	N
10	20241204	160143	57	100.00	KOSPI		화학	N	N	N	N		N	90200	-300	5	-0.33	19179900	215	38.32	88000	91600	87300	117600	63400	90500	89208.84	33.79	0	-58	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1569	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
11	20241204	150144	57	100.00	KOSPI		화학	N	N	N	N		N	89700	-800	5	-0.88	16748200	188	33.51	88000	91600	87300	117600	63400	90500	89086.17	33.79	0	-49	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1560	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	104500	-14.16	20241008	69500	29.06	20240118	104500	-14.16	20241008	69500	29.06	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
12	20241204	140143	57	100.00	KOSPI		화학	N	N	N	N		N	90000	-500	5	-0.55	16030500	180	32.09	88000	91600	87300	117600	63400	90500	89058.33	33.79	0	-43	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
13	20241204	130144	57	100.00	KOSPI		화학	N	N	N	N		N	90000	-500	5	-0.55	15940500	179	31.91	88000	91600	87300	117600	63400	90500	89053.07	33.79	0	-44	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
14	20241204	120143	57	100.00	KOSPI		화학	N	N	N	N		N	89500	-1000	5	-1.10	15670500	176	31.37	88000	91600	87300	117600	63400	90500	89036.93	33.79	0	-45	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1557	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	104500	-14.35	20241008	69500	28.78	20240118	104500	-14.35	20241008	69500	28.78	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
15	20241204	110141	57	100.00	KOSPI		화학	N	N	N	N		N	89900	-600	5	-0.66	11453300	129	22.99	88000	91600	87300	117600	63400	90500	88785.27	33.79	0	-33	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
16	20241204	100142	57	100.00	KOSPI		화학	N	N	N	N		N	89400	-1100	5	-1.22	10099100	114	20.32	88000	91600	87300	117600	63400	90500	88588.60	33.79	0	-23	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
17	20241204	090145	57	100.00	KOSPI		화학	N	N	N	N		N	90000	-500	5	-0.55	7482600	85	15.15	88000	90000	87300	117600	63400	90500	88030.59	33.79	0	-10	92833	91666	90233	89066	87633	92250	89650	87	27100	5000	66970	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.13	N	003650	5000	86 억		587803	N	N	0	N	00	N
18	20241203	160148	57	100.00	KOSPI		화학	N	N	N	N		N	90500	600	2	0.67	50300800	561	34.72	89900	91400	88800	116800	63000	89900	89662.75	33.79	0	-26	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1574	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.40	69500	20240118	30.22	104500	-13.40	20241008	69500	30.22	20240118	104500	-13.40	20241008	69500	30.22	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
19	20241203	150150	57	100.00	KOSPI		화학	N	N	N	N		N	90200	300	2	0.33	48220300	538	33.29	89900	91400	88800	116800	63000	89900	89628.81	33.79	0	-9	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1569	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.68	69500	20240118	29.78	104500	-13.68	20241008	69500	29.78	20240118	104500	-13.68	20241008	69500	29.78	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
20	20241203	140147	57	100.00	KOSPI		화학	N	N	N	N		N	90100	200	2	0.22	39117200	437	27.04	89900	90500	88800	116800	63000	89900	89513.04	33.79	0	-17	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1567	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.78	69500	20240118	29.64	104500	-13.78	20241008	69500	29.64	20240118	104500	-13.78	20241008	69500	29.64	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
21	20241203	130149	57	100.00	KOSPI		화학	N	N	N	N		N	89900	0	3	0.00	34257600	383	23.70	89900	90500	88800	116800	63000	89900	89445.43	33.79	0	-21	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1564	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
22	20241203	120154	57	100.00	KOSPI		화학	N	N	N	N		N	89800	-100	5	-0.11	28689800	321	19.86	89900	90500	88800	116800	63000	89900	89376.32	33.79	0	4	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1562	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
23	20241203	110147	57	100.00	KOSPI		화학	N	N	N	N		N	89600	-300	5	-0.33	27792100	311	19.25	89900	90500	88800	116800	63000	89900	89363.67	33.79	0	3	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1559	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	104500	-14.26	20241008	69500	28.92	20240118	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
24	20241203	100144	57	100.00	KOSPI		화학	N	N	N	N		N	90000	100	2	0.11	12104900	135	8.35	89900	90500	89100	116800	63000	89900	89665.93	33.79	0	17	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
25	20241203	090144	57	100.00	KOSPI		화학	N	N	N	N		N	89900	0	3	0.00	7641500	85	5.26	89900	89900	89900	116800	63000	89900	89900.00	33.79	0	-1	90966	90432	89466	88932	87966	90650	89150	87	26900	5000	66520	100	1	1739672	1564	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억		587833	N	N	0	N	00	N
26	20241202	160141	57	100.00	KOSPI		화학	N	N	N	N		N	89900	0	3	0.00	143966100	1616	233.53	89900	90000	88500	116800	63000	89900	89087.93	33.79	0	-39	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1564	3.28	0.41	12	0.09	27388.00	219506.00	104500	20241008	-13.97	69500	20240118	29.35	104500	-13.97	20241008	69500	29.35	20240118	104500	-13.97	20241008	69500	29.35	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N
27	20241202	150145	57	100.00	KOSPI		화학	N	N	N	N		N	88900	-1000	5	-1.11	126848700	1425	205.92	89900	90000	88500	116800	63000	89900	89016.63	33.79	0	-7	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1547	3.25	0.41	12	0.08	27388.00	219506.00	104500	20241008	-14.93	69500	20240118	27.91	104500	-14.93	20241008	69500	27.91	20240118	104500	-14.93	20241008	69500	27.91	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N
28	20241202	140145	57	100.00	KOSPI		화학	N	N	N	N		N	89100	-800	5	-0.89	120254200	1351	195.23	89900	90000	88500	116800	63000	89900	89011.25	33.79	0	-5	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1550	3.25	0.41	12	0.08	27388.00	219506.00	104500	20241008	-14.74	69500	20240118	28.20	104500	-14.74	20241008	69500	28.20	20240118	104500	-14.74	20241008	69500	28.20	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N
29	20241202	130147	57	100.00	KOSPI		화학	N	N	N	N		N	88600	-1300	5	-1.45	112230900	1261	182.23	89900	90000	88500	116800	63000	89900	89001.51	33.79	0	5	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1541	3.23	0.40	12	0.07	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	104500	-15.22	20241008	69500	27.48	20240118	104500	-15.22	20241008	69500	27.48	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N
30	20241202	120151	57	100.00	KOSPI		화학	N	N	N	N		N	88800	-1100	5	-1.22	61095900	684	98.84	89900	90000	88500	116800	63000	89900	89321.49	33.79	0	-120	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1545	3.24	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	104500	-15.02	20241008	69500	27.77	20240118	104500	-15.02	20241008	69500	27.77	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N
31	20241202	110141	57	100.00	KOSPI		화학	N	N	N	N		N	89400	-500	5	-0.56	30078800	336	48.55	89900	90000	88500	116800	63000	89900	89520.24	33.79	0	-85	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1555	3.26	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	104500	-14.45	20241008	69500	28.63	20240118	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N
32	20241202	100142	57	100.00	KOSPI		화학	N	N	N	N		N	89800	-100	5	-0.11	15057700	168	24.28	89900	90000	88500	116800	63000	89900	89629.17	33.79	0	-17	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1562	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	104500	-14.07	20241008	69500	29.21	20240118	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N
33	20241202	090143	57	100.00	KOSPI		화학	N	N	N	N		N	90000	100	2	0.11	629600	7	1.01	89900	90000	89900	116800	63000	89900	89942.86	33.79	0	-1	95033	92466	89733	87166	84433	91100	85800	87	26900	5000	66520	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	104500	-13.88	20241008	69500	29.50	20240118	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억		587908	N	N	0	N	00	N