KissMeData/004910/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	160156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5390	-200	5	-3.58	852253480	162439	467.75	5590	5640	5000	7260	3920	5590	5246.61	0.73	0	8840	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	690	14.49	0.37	12	1.27	372.00	14471.00	8530	20240517	-36.81	5000	20241205	7.80	8530	-36.81	20240517	5000	7.80	20241205	8530	-36.81	20240517	5000	7.80	20241205	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
3	20241205	150157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5390	-200	5	-3.58	836283020	159472	459.20	5590	5640	5000	7260	3920	5590	5244.07	0.73	0	8792	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	690	14.49	0.37	12	1.25	372.00	14471.00	8530	20240517	-36.81	5000	20241205	7.80	8530	-36.81	20240517	5000	7.80	20241205	8530	-36.81	20240517	5000	7.80	20241205	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
4	20241205	140156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5380	-210	5	-3.76	815506730	155632	448.15	5590	5640	5000	7260	3920	5590	5239.97	0.73	0	9281	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	689	14.46	0.37	12	1.22	372.00	14471.00	8530	20240517	-36.93	5000	20241205	7.60	8530	-36.93	20240517	5000	7.60	20241205	8530	-36.93	20240517	5000	7.60	20241205	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
5	20241205	130157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5440	-150	5	-2.68	778028980	148711	428.22	5590	5640	5000	7260	3920	5590	5231.82	0.73	0	10721	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	696	14.62	0.38	12	1.16	372.00	14471.00	8530	20240517	-36.23	5000	20241205	8.80	8530	-36.23	20240517	5000	8.80	20241205	8530	-36.23	20240517	5000	8.80	20241205	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
6	20241205	120157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5430	-160	5	-2.86	767392920	146751	422.57	5590	5640	5000	7260	3920	5590	5229.22	0.73	0	10929	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	695	14.60	0.38	12	1.15	372.00	14471.00	8530	20240517	-36.34	5000	20241205	8.60	8530	-36.34	20240517	5000	8.60	20241205	8530	-36.34	20240517	5000	8.60	20241205	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
7	20241205	110157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5400	-190	5	-3.40	743672800	142374	409.97	5590	5640	5000	7260	3920	5590	5223.38	0.73	0	11084	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	691	14.52	0.37	12	1.11	372.00	14471.00	8530	20240517	-36.69	5000	20241205	8.00	8530	-36.69	20240517	5000	8.00	20241205	8530	-36.69	20240517	5000	8.00	20241205	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
8	20241205	100156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5300	-290	5	-5.19	720010720	137976	397.30	5590	5640	5000	7260	3920	5590	5218.38	0.73	0	12006	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	678	14.25	0.37	12	1.08	372.00	14471.00	8530	20240517	-37.87	5000	20241205	6.00	8530	-37.87	20240517	5000	6.00	20241205	8530	-37.87	20240517	5000	6.00	20241205	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
9	20241205	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5590	0	3	0.00	1906190	341	0.98	5590	5590	5590	7260	3920	5590	5590.00	0.73	0	29	5863	5726	5653	5516	5443	5690	5480	64	1670	500	4020	10	1	12800000	716	15.03	0.39	12	0.00	372.00	14471.00	8530	20240517	-34.47	5550	20240313	0.72	8530	-34.47	20240517	5550	0.72	20240313	8530	-34.47	20240517	5550	0.72	20240313	0.30	N	004910	500	64 억		93074	N	N	0	N	00	N
10	20241204	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5590	-210	5	-3.62	189530590	33674	293.12	5630	5790	5580	7540	4060	5800	5628.40	0.75	0	-3109	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	716	15.03	0.39	12	0.26	372.00	14471.00	8530	20240517	-34.47	5550	20240313	0.72	8530	-34.47	20240517	5550	0.72	20240313	8530	-34.47	20240517	5550	0.72	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
11	20241204	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-170	5	-2.93	173185320	30752	267.69	5630	5790	5580	7540	4060	5800	5631.68	0.75	0	-2201	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	721	15.13	0.39	12	0.24	372.00	14471.00	8530	20240517	-34.00	5550	20240313	1.44	8530	-34.00	20240517	5550	1.44	20240313	8530	-34.00	20240517	5550	1.44	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
12	20241204	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-170	5	-2.93	150435340	26707	232.48	5630	5790	5580	7540	4060	5800	5632.81	0.75	0	-2063	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	721	15.13	0.39	12	0.21	372.00	14471.00	8530	20240517	-34.00	5550	20240313	1.44	8530	-34.00	20240517	5550	1.44	20240313	8530	-34.00	20240517	5550	1.44	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
13	20241204	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-180	5	-3.10	124827490	22162	192.91	5630	5790	5580	7540	4060	5800	5632.50	0.75	0	-2192	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	719	15.11	0.39	12	0.17	372.00	14471.00	8530	20240517	-34.11	5550	20240313	1.26	8530	-34.11	20240517	5550	1.26	20240313	8530	-34.11	20240517	5550	1.26	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
14	20241204	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-150	5	-2.59	124613470	22124	192.58	5630	5790	5580	7540	4060	5800	5632.50	0.75	0	-2197	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	723	15.19	0.39	12	0.17	372.00	14471.00	8530	20240517	-33.76	5550	20240313	1.80	8530	-33.76	20240517	5550	1.80	20240313	8530	-33.76	20240517	5550	1.80	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
15	20241204	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-150	5	-2.59	89908350	15938	138.74	5630	5790	5580	7540	4060	5800	5641.13	0.75	0	-1895	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	723	15.19	0.39	12	0.12	372.00	14471.00	8530	20240517	-33.76	5550	20240313	1.80	8530	-33.76	20240517	5550	1.80	20240313	8530	-33.76	20240517	5550	1.80	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
16	20241204	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-140	5	-2.41	80485730	14274	124.25	5630	5790	5580	7540	4060	5800	5638.62	0.75	0	-555	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	724	15.22	0.39	12	0.11	372.00	14471.00	8530	20240517	-33.65	5550	20240313	1.98	8530	-33.65	20240517	5550	1.98	20240313	8530	-33.65	20240517	5550	1.98	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
17	20241204	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	4443460	788	6.86	5630	5790	5630	7540	4060	5800	5638.91	0.75	0	14	5866	5832	5766	5732	5666	5850	5750	64	1740	500	4170	10	1	12800000	736	15.46	0.40	12	0.01	372.00	14471.00	8530	20240517	-32.59	5550	20240313	3.60	8530	-32.59	20240517	5550	3.60	20240313	8530	-32.59	20240517	5550	3.60	20240313	0.30	N	004910	500	64 억		95942	N	N	0	N	00	N
18	20241203	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5800	100	2	1.75	65873080	11488	43.28	5740	5800	5700	7410	3990	5700	5734.04	0.73	0	1523	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	742	15.59	0.40	12	0.09	372.00	14471.00	8530	20240517	-32.00	5550	20240313	4.50	8530	-32.00	20240517	5550	4.50	20240313	8530	-32.00	20240517	5550	4.50	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
19	20241203	150203	57	100.00	KOSPI		화학	N	N	N	N		N	5750	50	2	0.88	64085950	11178	42.11	5740	5790	5700	7410	3990	5700	5733.22	0.73	0	1332	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	736	15.46	0.40	12	0.09	372.00	14471.00	8530	20240517	-32.59	5550	20240313	3.60	8530	-32.59	20240517	5550	3.60	20240313	8530	-32.59	20240517	5550	3.60	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
20	20241203	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5760	60	2	1.05	39385760	6856	25.83	5740	5790	5700	7410	3990	5700	5744.71	0.73	0	740	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	737	15.48	0.40	12	0.05	372.00	14471.00	8530	20240517	-32.47	5550	20240313	3.78	8530	-32.47	20240517	5550	3.78	20240313	8530	-32.47	20240517	5550	3.78	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
21	20241203	130203	57	100.00	KOSPI		화학	N	N	N	N		N	5780	80	2	1.40	26502250	4615	17.39	5740	5780	5700	7410	3990	5700	5742.63	0.73	0	405	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	740	15.54	0.40	12	0.04	372.00	14471.00	8530	20240517	-32.24	5550	20240313	4.14	8530	-32.24	20240517	5550	4.14	20240313	8530	-32.24	20240517	5550	4.14	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
22	20241203	120210	57	100.00	KOSPI		화학	N	N	N	N		N	5750	50	2	0.88	25785550	4491	16.92	5740	5780	5700	7410	3990	5700	5741.61	0.73	0	405	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	736	15.46	0.40	12	0.04	372.00	14471.00	8530	20240517	-32.59	5550	20240313	3.60	8530	-32.59	20240517	5550	3.60	20240313	8530	-32.59	20240517	5550	3.60	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
23	20241203	110201	57	100.00	KOSPI		화학	N	N	N	N		N	5760	60	2	1.05	23609130	4113	15.50	5740	5780	5700	7410	3990	5700	5740.12	0.73	0	306	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	737	15.48	0.40	12	0.03	372.00	14471.00	8530	20240517	-32.47	5550	20240313	3.78	8530	-32.47	20240517	5550	3.78	20240313	8530	-32.47	20240517	5550	3.78	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
24	20241203	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5770	70	2	1.23	17513930	3056	11.51	5740	5780	5700	7410	3990	5700	5731.00	0.73	0	115	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	739	15.51	0.40	12	0.02	372.00	14471.00	8530	20240517	-32.36	5550	20240313	3.96	8530	-32.36	20240517	5550	3.96	20240313	8530	-32.36	20240517	5550	3.96	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
25	20241203	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5710	10	2	0.18	348730	61	0.23	5740	5740	5710	7410	3990	5700	5716.89	0.73	0	60	5906	5802	5736	5632	5566	5770	5600	64	1710	500	4100	10	1	12800000	731	15.35	0.39	12	0.00	372.00	14471.00	8530	20240517	-33.06	5550	20240313	2.88	8530	-33.06	20240517	5550	2.88	20240313	8530	-33.06	20240517	5550	2.88	20240313	0.30	N	004910	500	64 억		93664	N	N	0	N	00	N
26	20241202	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-140	5	-2.40	151361500	26518	98.03	5750	5840	5670	7590	4090	5840	5707.88	0.73	0	-1042	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	730	15.32	0.39	12	0.21	372.00	14471.00	8530	20240517	-33.18	5550	20240313	2.70	8530	-33.18	20240517	5550	2.70	20240313	8530	-33.18	20240517	5550	2.70	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N
27	20241202	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-100	5	-1.71	139306850	24406	90.22	5750	5840	5670	7590	4090	5840	5707.89	0.73	0	-905	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	735	15.43	0.40	12	0.19	372.00	14471.00	8530	20240517	-32.71	5550	20240313	3.42	8530	-32.71	20240517	5550	3.42	20240313	8530	-32.71	20240517	5550	3.42	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N
28	20241202	140157	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-120	5	-2.05	135299920	23707	87.64	5750	5840	5670	7590	4090	5840	5707.17	0.73	0	-899	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	732	15.38	0.40	12	0.19	372.00	14471.00	8530	20240517	-32.94	5550	20240313	3.06	8530	-32.94	20240517	5550	3.06	20240313	8530	-32.94	20240517	5550	3.06	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N
29	20241202	130159	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-100	5	-1.71	119066020	20862	77.12	5750	5840	5670	7590	4090	5840	5707.32	0.73	0	-231	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	735	15.43	0.40	12	0.16	372.00	14471.00	8530	20240517	-32.71	5550	20240313	3.42	8530	-32.71	20240517	5550	3.42	20240313	8530	-32.71	20240517	5550	3.42	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N
30	20241202	120203	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-130	5	-2.23	116362890	20390	75.38	5750	5840	5670	7590	4090	5840	5706.86	0.73	0	-213	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	731	15.35	0.39	12	0.16	372.00	14471.00	8530	20240517	-33.06	5550	20240313	2.88	8530	-33.06	20240517	5550	2.88	20240313	8530	-33.06	20240517	5550	2.88	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N
31	20241202	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-120	5	-2.05	113435170	19878	73.48	5750	5840	5670	7590	4090	5840	5706.57	0.73	0	-174	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	732	15.38	0.40	12	0.16	372.00	14471.00	8530	20240517	-32.94	5550	20240313	3.06	8530	-32.94	20240517	5550	3.06	20240313	8530	-32.94	20240517	5550	3.06	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N
32	20241202	100152	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-130	5	-2.23	87553420	15332	56.68	5750	5840	5680	7590	4090	5840	5710.50	0.73	0	1122	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	731	15.35	0.39	12	0.12	372.00	14471.00	8530	20240517	-33.06	5550	20240313	2.88	8530	-33.06	20240517	5550	2.88	20240313	8530	-33.06	20240517	5550	2.88	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N
33	20241202	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5840	0	3	0.00	1409290	245	0.91	5750	5840	5750	7590	4090	5840	5752.20	0.73	0	17	5986	5912	5816	5742	5646	5950	5780	64	1750	500	4200	10	1	12800000	748	15.70	0.40	12	0.00	372.00	14471.00	8530	20240517	-31.54	5550	20240313	5.23	8530	-31.54	20240517	5550	5.23	20240313	8530	-31.54	20240517	5550	5.23	20240313	0.30	N	004910	500	64 억		94048	N	N	0	N	00	N