KissMeData/008370/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	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	-10	5	-0.22	50090390	10715	97.58	4615	4800	4560	5990	3235	4615	4674.79	1.44	0	-2429	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	553	8.42	0.60	12	0.09	547.00	7738.00	5740	20240718	-19.77	4000	20240117	15.12	5740	-19.77	20240718	4000	15.12	20240117	5740	-19.77	20240718	4000	15.12	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
3	20241205	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	15	2	0.33	44772125	9565	87.11	4615	4800	4560	5990	3235	4615	4680.83	1.44	0	-2430	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	556	8.46	0.60	12	0.08	547.00	7738.00	5740	20240718	-19.34	4000	20240117	15.75	5740	-19.34	20240718	4000	15.75	20240117	5740	-19.34	20240718	4000	15.75	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
4	20241205	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	20	2	0.43	41818985	8928	81.30	4615	4800	4560	5990	3235	4615	4684.03	1.44	0	-2013	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	556	8.47	0.60	12	0.07	547.00	7738.00	5740	20240718	-19.25	4000	20240117	15.88	5740	-19.25	20240718	4000	15.88	20240117	5740	-19.25	20240718	4000	15.88	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
5	20241205	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	25	2	0.54	41248275	8805	80.18	4615	4800	4560	5990	3235	4615	4684.64	1.44	0	-2014	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	557	8.48	0.60	12	0.07	547.00	7738.00	5740	20240718	-19.16	4000	20240117	16.00	5740	-19.16	20240718	4000	16.00	20240117	5740	-19.16	20240718	4000	16.00	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
6	20241205	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	30	2	0.65	40225970	8585	78.18	4615	4800	4560	5990	3235	4615	4685.61	1.44	0	-2003	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	557	8.49	0.60	12	0.07	547.00	7738.00	5740	20240718	-19.08	4000	20240117	16.12	5740	-19.08	20240718	4000	16.12	20240117	5740	-19.08	20240718	4000	16.12	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
7	20241205	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	50	2	1.08	28918280	6150	56.01	4615	4800	4560	5990	3235	4615	4702.16	1.44	0	-1830	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	560	8.53	0.60	12	0.05	547.00	7738.00	5740	20240718	-18.73	4000	20240117	16.62	5740	-18.73	20240718	4000	16.62	20240117	5740	-18.73	20240718	4000	16.62	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
8	20241205	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	25	2	0.54	25838600	5489	49.99	4615	4800	4560	5990	3235	4615	4707.34	1.44	0	-1545	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	557	8.48	0.60	12	0.05	547.00	7738.00	5740	20240718	-19.16	4000	20240117	16.00	5740	-19.16	20240718	4000	16.00	20240117	5740	-19.16	20240718	4000	16.00	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
9	20241205	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	185	2	4.01	5169105	1083	9.86	4615	4800	4615	5990	3235	4615	4772.95	1.44	0	-63	4698	4656	4623	4581	4548	4640	4565	60	1375	500	3410	5	1	12000000	576	8.78	0.62	12	0.01	547.00	7738.00	5740	20240718	-16.38	4000	20240117	20.00	5740	-16.38	20240718	4000	20.00	20240117	5740	-16.38	20240718	4000	20.00	20240117	0.33	N	008370	500	60 억		172322	N	N	0	N	00	N
10	20241204	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	-35	5	-0.75	50713000	10981	89.24	4645	4665	4590	6040	3255	4650	4618.05	1.45	0	-1729	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	554	8.44	0.60	12	0.09	547.00	7738.00	5740	20240718	-19.60	4000	20240117	15.38	5740	-19.60	20240718	4000	15.38	20240117	5740	-19.60	20240718	4000	15.38	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
11	20241204	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	-15	5	-0.32	49746810	10772	87.54	4645	4665	4590	6040	3255	4650	4617.96	1.45	0	-1541	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	556	8.47	0.60	12	0.09	547.00	7738.00	5740	20240718	-19.25	4000	20240117	15.88	5740	-19.25	20240718	4000	15.88	20240117	5740	-19.25	20240718	4000	15.88	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
12	20241204	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-10	5	-0.22	32461530	7021	57.06	4645	4665	4590	6040	3255	4650	4623.24	1.45	0	-1534	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	557	8.48	0.60	12	0.06	547.00	7738.00	5740	20240718	-19.16	4000	20240117	16.00	5740	-19.16	20240718	4000	16.00	20240117	5740	-19.16	20240718	4000	16.00	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
13	20241204	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	-15	5	-0.32	29875765	6464	52.53	4645	4665	4590	6040	3255	4650	4621.57	1.45	0	-1502	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	556	8.47	0.60	12	0.05	547.00	7738.00	5740	20240718	-19.25	4000	20240117	15.88	5740	-19.25	20240718	4000	15.88	20240117	5740	-19.25	20240718	4000	15.88	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
14	20241204	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-20	5	-0.43	29866495	6462	52.52	4645	4665	4590	6040	3255	4650	4621.57	1.45	0	-1502	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	556	8.46	0.60	12	0.05	547.00	7738.00	5740	20240718	-19.34	4000	20240117	15.75	5740	-19.34	20240718	4000	15.75	20240117	5740	-19.34	20240718	4000	15.75	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
15	20241204	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4625	-25	5	-0.54	17468400	3786	30.77	4645	4665	4590	6040	3255	4650	4613.30	1.45	0	-1453	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	555	8.46	0.60	12	0.03	547.00	7738.00	5740	20240718	-19.43	4000	20240117	15.62	5740	-19.43	20240718	4000	15.62	20240117	5740	-19.43	20240718	4000	15.62	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
16	20241204	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-50	5	-1.08	12514990	2716	22.07	4645	4665	4590	6040	3255	4650	4606.81	1.45	0	-693	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	552	8.41	0.59	12	0.02	547.00	7738.00	5740	20240718	-19.86	4000	20240117	15.00	5740	-19.86	20240718	4000	15.00	20240117	5740	-19.86	20240718	4000	15.00	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
17	20241204	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	-45	5	-0.97	1485765	322	2.62	4645	4645	4600	6040	3255	4650	4604.76	1.45	0	0	4743	4696	4628	4581	4513	4720	4605	60	1390	500	3440	5	1	12000000	553	8.42	0.60	12	0.00	547.00	7738.00	5740	20240718	-19.77	4000	20240117	15.12	5740	-19.77	20240718	4000	15.12	20240117	5740	-19.77	20240718	4000	15.12	20240117	0.33	N	008370	500	60 억		174051	N	N	0	N	00	N
18	20241203	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	70	2	1.53	57092560	12302	13.87	4560	4675	4560	5950	3210	4580	4640.92	1.45	0	-376	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	558	8.50	0.60	12	0.10	547.00	7738.00	5740	20240718	-18.99	4000	20240117	16.25	5740	-18.99	20240718	4000	16.25	20240117	5740	-18.99	20240718	4000	16.25	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
19	20241203	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	75	2	1.64	56967005	12275	13.84	4560	4675	4560	5950	3210	4580	4640.90	1.45	0	-376	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	559	8.51	0.60	12	0.10	547.00	7738.00	5740	20240718	-18.90	4000	20240117	16.38	5740	-18.90	20240718	4000	16.38	20240117	5740	-18.90	20240718	4000	16.38	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
20	20241203	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	80	2	1.75	47683095	10284	11.59	4560	4670	4560	5950	3210	4580	4636.63	1.45	0	-511	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	559	8.52	0.60	12	0.09	547.00	7738.00	5740	20240718	-18.82	4000	20240117	16.50	5740	-18.82	20240718	4000	16.50	20240117	5740	-18.82	20240718	4000	16.50	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
21	20241203	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	60	2	1.31	38717620	8355	9.42	4560	4665	4560	5950	3210	4580	4634.07	1.45	0	-636	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	557	8.48	0.60	12	0.07	547.00	7738.00	5740	20240718	-19.16	4000	20240117	16.00	5740	-19.16	20240718	4000	16.00	20240117	5740	-19.16	20240718	4000	16.00	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
22	20241203	120242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	55	2	1.20	31646130	6829	7.70	4560	4665	4560	5950	3210	4580	4634.08	1.45	0	-637	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	556	8.47	0.60	12	0.06	547.00	7738.00	5740	20240718	-19.25	4000	20240117	15.88	5740	-19.25	20240718	4000	15.88	20240117	5740	-19.25	20240718	4000	15.88	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
23	20241203	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	55	2	1.20	24487170	5285	5.96	4560	4665	4560	5950	3210	4580	4633.33	1.45	0	-637	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	556	8.47	0.60	12	0.04	547.00	7738.00	5740	20240718	-19.25	4000	20240117	15.88	5740	-19.25	20240718	4000	15.88	20240117	5740	-19.25	20240718	4000	15.88	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
24	20241203	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4625	45	2	0.98	22753460	4911	5.54	4560	4665	4560	5950	3210	4580	4633.16	1.45	0	-639	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	555	8.46	0.60	12	0.04	547.00	7738.00	5740	20240718	-19.43	4000	20240117	15.62	5740	-19.43	20240718	4000	15.62	20240117	5740	-19.43	20240718	4000	15.62	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
25	20241203	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	0	3	0.00	585100	128	0.14	4560	4580	4560	5950	3210	4580	4571.09	1.45	0	47	5120	4850	4650	4380	4180	4750	4280	60	1370	500	3380	5	1	12000000	550	8.37	0.59	12	0.00	547.00	7738.00	5740	20240718	-20.21	4000	20240117	14.50	5740	-20.21	20240718	4000	14.50	20240117	5740	-20.21	20240718	4000	14.50	20240117	0.33	N	008370	500	60 억		174411	N	N	0	N	00	N
26	20241202	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	-290	5	-5.95	407539700	88700	1166.95	4825	4920	4450	6330	3410	4870	4594.60	1.46	0	-889	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	550	8.37	0.59	12	0.74	547.00	7738.00	5740	20240718	-20.21	4000	20240117	14.50	5740	-20.21	20240718	4000	14.50	20240117	5740	-20.21	20240718	4000	14.50	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N
27	20241202	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4595	-275	5	-5.65	402969725	87703	1153.83	4825	4920	4450	6330	3410	4870	4594.71	1.46	0	-696	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	551	8.40	0.59	12	0.73	547.00	7738.00	5740	20240718	-19.95	4000	20240117	14.88	5740	-19.95	20240718	4000	14.88	20240117	5740	-19.95	20240718	4000	14.88	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N
28	20241202	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-285	5	-5.85	384687910	83714	1101.36	4825	4920	4450	6330	3410	4870	4595.26	1.46	0	100	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	550	8.38	0.59	12	0.70	547.00	7738.00	5740	20240718	-20.12	4000	20240117	14.62	5740	-20.12	20240718	4000	14.62	20240117	5740	-20.12	20240718	4000	14.62	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N
29	20241202	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	-290	5	-5.95	374747360	81540	1072.75	4825	4920	4450	6330	3410	4870	4595.87	1.46	0	619	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	550	8.37	0.59	12	0.68	547.00	7738.00	5740	20240718	-20.21	4000	20240117	14.50	5740	-20.21	20240718	4000	14.50	20240117	5740	-20.21	20240718	4000	14.50	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N
30	20241202	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-285	5	-5.85	366056145	79637	1047.72	4825	4920	4450	6330	3410	4870	4596.56	1.46	0	567	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	550	8.38	0.59	12	0.66	547.00	7738.00	5740	20240718	-20.12	4000	20240117	14.62	5740	-20.12	20240718	4000	14.62	20240117	5740	-20.12	20240718	4000	14.62	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N
31	20241202	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-300	5	-6.16	342697635	74520	980.40	4825	4920	4450	6330	3410	4870	4598.73	1.46	0	648	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	548	8.35	0.59	12	0.62	547.00	7738.00	5740	20240718	-20.38	4000	20240117	14.25	5740	-20.38	20240718	4000	14.25	20240117	5740	-20.38	20240718	4000	14.25	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N
32	20241202	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-65	5	-1.33	11767120	2440	32.10	4825	4920	4800	6330	3410	4870	4822.59	1.46	0	-1029	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	577	8.78	0.62	12	0.02	547.00	7738.00	5740	20240718	-16.29	4000	20240117	20.12	5740	-16.29	20240718	4000	20.12	20240117	5740	-16.29	20240718	4000	20.12	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N
33	20241202	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-40	5	-0.82	2273545	468	6.16	4825	4920	4825	6330	3410	4870	4858.00	1.46	0	-82	4936	4902	4841	4807	4746	4920	4825	60	1460	500	3600	5	1	12000000	580	8.83	0.62	12	0.00	547.00	7738.00	5740	20240718	-15.85	4000	20240117	20.75	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	4000	20.75	20240117	0.33	N	008370	500	60 억		174848	N	N	0	N	00	N