KissMeData/003720/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	160146	57	100.00	KOSPI		화학	N	N	N	N		N	3450	55	2	1.62	320076445	93406	47.18	3380	3515	3330	4410	2380	3395	3426.72	4.04	0	-11674	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1173	6.30	1.68	12	0.27	548.00	2051.00	5660	20240924	-39.05	3000	20240805	15.00	5660	-39.05	20240924	3000	15.00	20240805	5660	-39.05	20240924	3000	15.00	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
3	20241205	150146	57	100.00	KOSPI		화학	N	N	N	N		N	3440	45	2	1.33	284917285	83178	42.02	3380	3515	3330	4410	2380	3395	3425.39	4.04	0	-10296	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1170	6.28	1.68	12	0.24	548.00	2051.00	5660	20240924	-39.22	3000	20240805	14.67	5660	-39.22	20240924	3000	14.67	20240805	5660	-39.22	20240924	3000	14.67	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
4	20241205	140145	57	100.00	KOSPI		화학	N	N	N	N		N	3455	60	2	1.77	243670100	71195	35.96	3380	3515	3330	4410	2380	3395	3422.57	4.04	0	-14340	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1175	6.30	1.68	12	0.21	548.00	2051.00	5660	20240924	-38.96	3000	20240805	15.17	5660	-38.96	20240924	3000	15.17	20240805	5660	-38.96	20240924	3000	15.17	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
5	20241205	130146	57	100.00	KOSPI		화학	N	N	N	N		N	3460	65	2	1.91	224518105	65643	33.16	3380	3515	3330	4410	2380	3395	3420.29	4.04	0	-15968	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1176	6.31	1.69	12	0.19	548.00	2051.00	5660	20240924	-38.87	3000	20240805	15.33	5660	-38.87	20240924	3000	15.33	20240805	5660	-38.87	20240924	3000	15.33	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
6	20241205	120147	57	100.00	KOSPI		화학	N	N	N	N		N	3455	60	2	1.77	190196635	55773	28.17	3380	3480	3330	4410	2380	3395	3410.19	4.04	0	-15916	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1175	6.30	1.68	12	0.16	548.00	2051.00	5660	20240924	-38.96	3000	20240805	15.17	5660	-38.96	20240924	3000	15.17	20240805	5660	-38.96	20240924	3000	15.17	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
7	20241205	110146	57	100.00	KOSPI		화학	N	N	N	N		N	3420	25	2	0.74	118413200	35005	17.68	3380	3480	3330	4410	2380	3395	3382.75	4.04	0	-9763	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1163	6.24	1.67	12	0.10	548.00	2051.00	5660	20240924	-39.58	3000	20240805	14.00	5660	-39.58	20240924	3000	14.00	20240805	5660	-39.58	20240924	3000	14.00	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
8	20241205	100145	57	100.00	KOSPI		화학	N	N	N	N		N	3425	30	2	0.88	107627700	31844	16.09	3380	3480	3330	4410	2380	3395	3379.84	4.04	0	-9208	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1165	6.25	1.67	12	0.09	548.00	2051.00	5660	20240924	-39.49	3000	20240805	14.17	5660	-39.49	20240924	3000	14.17	20240805	5660	-39.49	20240924	3000	14.17	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
9	20241205	090146	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-5	5	-0.15	9154030	2708	1.37	3380	3480	3380	4410	2380	3395	3380.37	4.04	0	87	3648	3521	3373	3246	3098	3447	3172	170	1015	500	2440	5	1	34000000	1153	6.19	1.65	12	0.01	548.00	2051.00	5660	20240924	-40.11	3000	20240805	13.00	5660	-40.11	20240924	3000	13.00	20240805	5660	-40.11	20240924	3000	13.00	20240805	1.48	N	003720	500	170 억		1372842	N	N	0	N	00	N
10	20241204	160144	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-120	5	-3.41	672208240	197915	178.30	3430	3500	3225	4565	2465	3515	3396.45	3.92	0	41177	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1154	6.20	1.66	12	0.58	548.00	2051.00	5660	20240924	-40.02	3000	20240805	13.17	5660	-40.02	20240924	3000	13.17	20240805	5660	-40.02	20240924	3000	13.17	20240805	1.45	N	003720	500	170 억		1333303	N	N	0	N	00	N
11	20241204	150145	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-125	5	-3.56	630768525	185680	167.27	3430	3500	3225	4565	2465	3515	3397.07	3.92	0	40637	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1153	6.19	1.65	12	0.55	548.00	2051.00	5660	20240924	-40.11	3000	20240805	13.00	5660	-40.11	20240924	3000	13.00	20240805	5660	-40.11	20240924	3000	13.00	20240805	1.45	N	003720	500	170 억		1333303	N	N	0	N	00	N
12	20241204	140144	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-130	5	-3.70	555996910	163484	147.28	3430	3500	3225	4565	2465	3515	3400.93	3.92	0	36227	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1151	6.18	1.65	12	0.48	548.00	2051.00	5660	20240924	-40.19	3000	20240805	12.83	5660	-40.19	20240924	3000	12.83	20240805	5660	-40.19	20240924	3000	12.83	20240805	1.45	N	003720	500	170 억		1333303	N	N	0	N	00	N
13	20241204	130145	57	100.00	KOSPI		화학	N	N	N	N		N	3470	-45	5	-1.28	468560085	137723	124.07	3430	3500	3225	4565	2465	3515	3402.19	3.92	0	26601	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1180	6.33	1.69	12	0.41	548.00	2051.00	5660	20240924	-38.69	3000	20240805	15.67	5660	-38.69	20240924	3000	15.67	20240805	5660	-38.69	20240924	3000	15.67	20240805	1.45	N	003720	500	170 억		1333303	N	N	0	N	00	N
14	20241204	120144	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-120	5	-3.41	415064495	122038	109.94	3430	3500	3225	4565	2465	3515	3401.11	3.92	0	21564	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1154	6.20	1.66	12	0.36	548.00	2051.00	5660	20240924	-40.02	3000	20240805	13.17	5660	-40.02	20240924	3000	13.17	20240805	5660	-40.02	20240924	3000	13.17	20240805	1.45	N	003720	500	170 억		1333303	N	N	0	N	00	N
15	20241204	110142	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-135	5	-3.84	344237830	101087	91.07	3430	3500	3225	4565	2465	3515	3405.36	3.92	0	18371	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1149	6.17	1.65	12	0.30	548.00	2051.00	5660	20240924	-40.28	3000	20240805	12.67	5660	-40.28	20240924	3000	12.67	20240805	5660	-40.28	20240924	3000	12.67	20240805	1.45	N	003720	500	170 억		1333303	N	N	0	N	00	N
16	20241204	100143	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-120	5	-3.41	249733200	73201	65.95	3430	3500	3225	4565	2465	3515	3411.61	3.92	0	11641	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1154	6.20	1.66	12	0.22	548.00	2051.00	5660	20240924	-40.02	3000	20240805	13.17	5660	-40.02	20240924	3000	13.17	20240805	5660	-40.02	20240924	3000	13.17	20240805	1.45	N	003720	500	170 억		1333303	N	N	0	N	00	N
17	20241204	090146	57	100.00	KOSPI		화학	N	N	N	N		N	3225	-290	5	-8.25	43157160	12742	11.48	3430	3430	3225	4565	2465	3515	3387.00	3.92	0	422	3621	3567	3496	3442	3371	3595	3470	170	1050	500	2530	5	1	34000000	1097	5.89	1.57	12	0.04	548.00	2051.00	5660	20240924	-43.02	3000	20240805	7.50	5660	-43.02	20240924	3000	7.50	20240805	5660	-43.02	20240924	3000	7.50	20240805	1.45	N	003720	500	170 억		1333303	Y	N	0	N	00	N
18	20241203	160149	57	100.00	KOSPI		화학	N	N	N	N		N	3515	55	2	1.59	381176760	109538	60.84	3430	3550	3425	4495	2425	3460	3479.82	3.86	0	12937	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1195	6.41	1.71	12	0.32	548.00	2051.00	5660	20240924	-37.90	3000	20240805	17.17	5660	-37.90	20240924	3000	17.17	20240805	5660	-37.90	20240924	3000	17.17	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
19	20241203	150151	57	100.00	KOSPI		화학	N	N	N	N		N	3535	75	2	2.17	359261595	103306	57.38	3430	3550	3425	4495	2425	3460	3477.65	3.86	0	9602	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1202	6.45	1.72	12	0.30	548.00	2051.00	5660	20240924	-37.54	3000	20240805	17.83	5660	-37.54	20240924	3000	17.83	20240805	5660	-37.54	20240924	3000	17.83	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
20	20241203	140148	57	100.00	KOSPI		화학	N	N	N	N		N	3540	80	2	2.31	322388185	92868	51.58	3430	3550	3425	4495	2425	3460	3471.47	3.86	0	8665	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1204	6.46	1.73	12	0.27	548.00	2051.00	5660	20240924	-37.46	3000	20240805	18.00	5660	-37.46	20240924	3000	18.00	20240805	5660	-37.46	20240924	3000	18.00	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
21	20241203	130151	57	100.00	KOSPI		화학	N	N	N	N		N	3510	50	2	1.45	308240225	88852	49.35	3430	3515	3425	4495	2425	3460	3469.14	3.86	0	8158	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1193	6.41	1.71	12	0.26	548.00	2051.00	5660	20240924	-37.99	3000	20240805	17.00	5660	-37.99	20240924	3000	17.00	20240805	5660	-37.99	20240924	3000	17.00	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
22	20241203	120156	57	100.00	KOSPI		화학	N	N	N	N		N	3490	30	2	0.87	262059030	75652	42.02	3430	3500	3425	4495	2425	3460	3464.01	3.86	0	3018	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1187	6.37	1.70	12	0.22	548.00	2051.00	5660	20240924	-38.34	3000	20240805	16.33	5660	-38.34	20240924	3000	16.33	20240805	5660	-38.34	20240924	3000	16.33	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
23	20241203	110148	57	100.00	KOSPI		화학	N	N	N	N		N	3490	30	2	0.87	226660715	65488	36.37	3430	3500	3425	4495	2425	3460	3461.10	3.86	0	3663	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1187	6.37	1.70	12	0.19	548.00	2051.00	5660	20240924	-38.34	3000	20240805	16.33	5660	-38.34	20240924	3000	16.33	20240805	5660	-38.34	20240924	3000	16.33	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
24	20241203	100145	57	100.00	KOSPI		화학	N	N	N	N		N	3435	-25	5	-0.72	146825135	42571	23.64	3430	3490	3425	4495	2425	3460	3448.95	3.86	0	-3243	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1168	6.27	1.67	12	0.13	548.00	2051.00	5660	20240924	-39.31	3000	20240805	14.50	5660	-39.31	20240924	3000	14.50	20240805	5660	-39.31	20240924	3000	14.50	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
25	20241203	090145	57	100.00	KOSPI		화학	N	N	N	N		N	3470	10	2	0.29	7871410	2289	1.27	3430	3470	3430	4495	2425	3460	3438.80	3.86	0	-29	3680	3570	3515	3405	3350	3542	3377	170	1035	500	2490	5	1	34000000	1180	6.33	1.69	12	0.01	548.00	2051.00	5660	20240924	-38.69	3000	20240805	15.67	5660	-38.69	20240924	3000	15.67	20240805	5660	-38.69	20240924	3000	15.67	20240805	1.56	N	003720	500	170 억		1312007	N	N	0	N	00	N
26	20241202	160142	57	100.00	KOSPI		화학	N	N	N	N		N	3460	-95	5	-2.67	631333255	179769	117.25	3560	3625	3460	4620	2490	3555	3512.12	3.83	0	9060	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1176	6.31	1.69	12	0.53	548.00	2051.00	5660	20240924	-38.87	3000	20240805	15.33	5660	-38.87	20240924	3000	15.33	20240805	5660	-38.87	20240924	3000	15.33	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N
27	20241202	150146	57	100.00	KOSPI		화학	N	N	N	N		N	3505	-50	5	-1.41	566895890	161197	105.14	3560	3625	3460	4620	2490	3555	3516.77	3.83	0	11407	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1192	6.40	1.71	12	0.47	548.00	2051.00	5660	20240924	-38.07	3000	20240805	16.83	5660	-38.07	20240924	3000	16.83	20240805	5660	-38.07	20240924	3000	16.83	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N
28	20241202	140146	57	100.00	KOSPI		화학	N	N	N	N		N	3505	-50	5	-1.41	540002620	153486	100.11	3560	3625	3460	4620	2490	3555	3518.23	3.83	0	12627	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1192	6.40	1.71	12	0.45	548.00	2051.00	5660	20240924	-38.07	3000	20240805	16.83	5660	-38.07	20240924	3000	16.83	20240805	5660	-38.07	20240924	3000	16.83	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N
29	20241202	130148	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-70	5	-1.97	483766320	137434	89.64	3560	3625	3460	4620	2490	3555	3519.96	3.83	0	6164	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1185	6.36	1.70	12	0.40	548.00	2051.00	5660	20240924	-38.43	3000	20240805	16.17	5660	-38.43	20240924	3000	16.17	20240805	5660	-38.43	20240924	3000	16.17	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N
30	20241202	120152	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-70	5	-1.97	427035915	121126	79.00	3560	3625	3460	4620	2490	3555	3525.53	3.83	0	2509	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1185	6.36	1.70	12	0.36	548.00	2051.00	5660	20240924	-38.43	3000	20240805	16.17	5660	-38.43	20240924	3000	16.17	20240805	5660	-38.43	20240924	3000	16.17	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N
31	20241202	110142	57	100.00	KOSPI		화학	N	N	N	N		N	3520	-35	5	-0.98	307903500	87076	56.79	3560	3625	3460	4620	2490	3555	3536.01	3.83	0	303	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1197	6.42	1.72	12	0.26	548.00	2051.00	5660	20240924	-37.81	3000	20240805	17.33	5660	-37.81	20240924	3000	17.33	20240805	5660	-37.81	20240924	3000	17.33	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N
32	20241202	100143	57	100.00	KOSPI		화학	N	N	N	N		N	3525	-30	5	-0.84	167428035	46834	30.55	3560	3625	3495	4620	2490	3555	3574.97	3.83	0	-3967	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1199	6.43	1.72	12	0.14	548.00	2051.00	5660	20240924	-37.72	3000	20240805	17.50	5660	-37.72	20240924	3000	17.50	20240805	5660	-37.72	20240924	3000	17.50	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N
33	20241202	090144	57	100.00	KOSPI		화학	N	N	N	N		N	3580	25	2	0.70	9833220	2762	1.80	3560	3580	3560	4620	2490	3555	3560.38	3.83	0	483	3738	3646	3578	3486	3418	3612	3452	170	1065	500	2550	5	1	34000000	1217	6.53	1.75	12	0.01	548.00	2051.00	5660	20240924	-36.75	3000	20240805	19.33	5660	-36.75	20240924	3000	19.33	20240805	5660	-36.75	20240924	3000	19.33	20240805	1.56	N	003720	500	170 억		1301449	N	N	0	N	00	N