KissMeData/025620/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	160338	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-125	5	-2.86	18110105	4221	84.47	4335	4335	4250	5680	3065	4375	4290.48	0.00	0	-84	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	191	-2.73	0.48	12	0.09	-1556.00	8935.00	9950	20240516	-57.29	4030	20241115	5.46	9950	-57.29	20240516	4030	5.46	20241115	9950	-57.29	20240516	4030	5.46	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20241205	150341	57	100.00	KOSPI		화학	N	N	N	N		N	4270	-105	5	-2.40	16748765	3901	78.07	4335	4335	4270	5680	3065	4375	4293.45	0.00	0	15	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	192	-2.74	0.48	12	0.09	-1556.00	8935.00	9950	20240516	-57.09	4030	20241115	5.96	9950	-57.09	20240516	4030	5.96	20241115	9950	-57.09	20240516	4030	5.96	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20241205	140339	57	100.00	KOSPI		화학	N	N	N	N		N	4310	-65	5	-1.49	10520925	2446	48.95	4335	4335	4290	5680	3065	4375	4301.28	0.00	0	123	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.77	0.48	12	0.05	-1556.00	8935.00	9950	20240516	-56.68	4030	20241115	6.95	9950	-56.68	20240516	4030	6.95	20241115	9950	-56.68	20240516	4030	6.95	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20241205	130339	57	100.00	KOSPI		화학	N	N	N	N		N	4310	-65	5	-1.49	8269975	1923	38.48	4335	4335	4290	5680	3065	4375	4300.56	0.00	0	136	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.77	0.48	12	0.04	-1556.00	8935.00	9950	20240516	-56.68	4030	20241115	6.95	9950	-56.68	20240516	4030	6.95	20241115	9950	-56.68	20240516	4030	6.95	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20241205	120340	57	100.00	KOSPI		화학	N	N	N	N		N	4300	-75	5	-1.71	8041695	1870	37.42	4335	4335	4290	5680	3065	4375	4300.37	0.00	0	133	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.76	0.48	12	0.04	-1556.00	8935.00	9950	20240516	-56.78	4030	20241115	6.70	9950	-56.78	20240516	4030	6.70	20241115	9950	-56.78	20240516	4030	6.70	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20241205	110338	57	100.00	KOSPI		화학	N	N	N	N		N	4320	-55	5	-1.26	4885795	1135	22.71	4335	4335	4290	5680	3065	4375	4304.67	0.00	0	133	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	194	-2.78	0.48	12	0.03	-1556.00	8935.00	9950	20240516	-56.58	4030	20241115	7.20	9950	-56.58	20240516	4030	7.20	20241115	9950	-56.58	20240516	4030	7.20	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20241205	100337	57	100.00	KOSPI		화학	N	N	N	N		N	4290	-85	5	-1.94	2846405	661	13.23	4335	4335	4290	5680	3065	4375	4306.21	0.00	0	169	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	192	-2.76	0.48	12	0.01	-1556.00	8935.00	9950	20240516	-56.88	4030	20241115	6.45	9950	-56.88	20240516	4030	6.45	20241115	9950	-56.88	20240516	4030	6.45	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20241205	090339	57	100.00	KOSPI		화학	N	N	N	N		N	4300	-75	5	-1.71	687025	159	3.18	4335	4335	4300	5680	3065	4375	4320.91	0.00	0	18	4465	4420	4375	4330	4285	4442	4352	22	1305	500	3060	5	1	4484846	193	-2.76	0.48	12	0.00	-1556.00	8935.00	9950	20240516	-56.78	4030	20241115	6.70	9950	-56.78	20240516	4030	6.70	20241115	9950	-56.78	20240516	4030	6.70	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20241204	160333	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	21866695	4997	160.57	4335	4420	4330	5700	3075	4390	4375.96	0.00	0	229	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.11	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
11	20241204	150335	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	21066025	4814	154.69	4335	4420	4330	5700	3075	4390	4375.99	0.00	0	216	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.11	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20241204	140333	57	100.00	KOSPI		화학	N	N	N	N		N	4395	5	2	0.11	13320675	3044	97.81	4335	4420	4330	5700	3075	4390	4376.04	0.00	0	182	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	197	-2.82	0.49	12	0.07	-1556.00	8935.00	9950	20240516	-55.83	4030	20241115	9.06	9950	-55.83	20240516	4030	9.06	20241115	9950	-55.83	20240516	4030	9.06	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20241204	130334	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	13307490	3041	97.72	4335	4420	4330	5700	3075	4390	4376.02	0.00	0	179	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.07	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20241204	120332	57	100.00	KOSPI		화학	N	N	N	N		N	4375	-15	5	-0.34	10621290	2427	77.99	4335	4420	4330	5700	3075	4390	4376.30	0.00	0	128	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.05	-1556.00	8935.00	9950	20240516	-56.03	4030	20241115	8.56	9950	-56.03	20240516	4030	8.56	20241115	9950	-56.03	20240516	4030	8.56	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20241204	110326	57	100.00	KOSPI		화학	N	N	N	N		N	4370	-20	5	-0.46	5455440	1246	40.04	4335	4420	4330	5700	3075	4390	4378.36	0.00	0	55	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	196	-2.81	0.49	12	0.03	-1556.00	8935.00	9950	20240516	-56.08	4030	20241115	8.44	9950	-56.08	20240516	4030	8.44	20241115	9950	-56.08	20240516	4030	8.44	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20241204	100327	57	100.00	KOSPI		화학	N	N	N	N		N	4400	10	2	0.23	2159125	495	15.91	4335	4420	4330	5700	3075	4390	4361.87	0.00	0	-4	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	197	-2.83	0.49	12	0.01	-1556.00	8935.00	9950	20240516	-55.78	4030	20241115	9.18	9950	-55.78	20240516	4030	9.18	20241115	9950	-55.78	20240516	4030	9.18	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20241204	090332	57	100.00	KOSPI		화학	N	N	N	N		N	4390	0	3	0.00	1034160	238	7.65	4335	4390	4330	5700	3075	4390	4345.21	0.00	0	-31	4570	4480	4345	4255	4120	4412	4187	22	1310	500	3070	5	1	4484846	197	-2.82	0.49	12	0.01	-1556.00	8935.00	9950	20240516	-55.88	4030	20241115	8.93	9950	-55.88	20240516	4030	8.93	20241115	9950	-55.88	20240516	4030	8.93	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20241203	160353	57	100.00	KOSPI		화학	N	N	N	N		N	4390	-45	5	-1.01	13641475	3112	72.47	4395	4435	4210	5760	3105	4435	4383.47	0.00	0	-417	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	197	-2.82	0.49	12	0.07	-1556.00	8935.00	9950	20240516	-55.88	4030	20241115	8.93	9950	-55.88	20240516	4030	8.93	20241115	9950	-55.88	20240516	4030	8.93	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
19	20241203	150357	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	12389955	2827	65.84	4395	4435	4210	5760	3105	4435	4382.72	0.00	0	-423	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.06	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20241203	140350	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	11014875	2515	58.57	4395	4435	4210	5760	3105	4435	4379.67	0.00	0	-406	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.06	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20241203	130348	57	100.00	KOSPI		화학	N	N	N	N		N	4395	-40	5	-0.90	10392660	2374	55.29	4395	4435	4210	5760	3105	4435	4377.70	0.00	0	-397	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	197	-2.82	0.49	12	0.05	-1556.00	8935.00	9950	20240516	-55.83	4030	20241115	9.06	9950	-55.83	20240516	4030	9.06	20241115	9950	-55.83	20240516	4030	9.06	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20241203	120401	57	100.00	KOSPI		화학	N	N	N	N		N	4410	-25	5	-0.56	9124830	2086	48.58	4395	4435	4210	5760	3105	4435	4374.32	0.00	0	-359	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.05	-1556.00	8935.00	9950	20240516	-55.68	4030	20241115	9.43	9950	-55.68	20240516	4030	9.43	20241115	9950	-55.68	20240516	4030	9.43	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20241203	110348	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	8025910	1837	42.78	4395	4435	4210	5760	3105	4435	4369.03	0.00	0	-359	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.04	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20241203	100340	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-30	5	-0.68	4561890	1044	24.31	4395	4435	4210	5760	3105	4435	4369.63	0.00	0	-291	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	198	-2.83	0.49	12	0.02	-1556.00	8935.00	9950	20240516	-55.73	4030	20241115	9.31	9950	-55.73	20240516	4030	9.31	20241115	9950	-55.73	20240516	4030	9.31	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20241203	090340	57	100.00	KOSPI		화학	N	N	N	N		N	4430	-5	5	-0.11	2192880	504	11.74	4395	4430	4210	5760	3105	4435	4350.95	0.00	0	-57	4578	4506	4463	4391	4348	4485	4370	22	1325	500	3100	5	1	4484846	199	-2.85	0.50	12	0.01	-1556.00	8935.00	9950	20240516	-55.48	4030	20241115	9.93	9950	-55.48	20240516	4030	9.93	20241115	9950	-55.48	20240516	4030	9.93	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
26	20241202	160330	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	18565380	4160	42.57	4450	4535	4420	5880	3170	4525	4462.85	0.00	0	-396	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.09	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
27	20241202	150354	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	15967205	3577	36.60	4450	4535	4420	5880	3170	4525	4463.85	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.08	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20241202	140341	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	15900680	3562	36.45	4450	4535	4420	5880	3170	4525	4463.98	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.08	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20241202	130344	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	15678930	3512	35.94	4450	4535	4420	5880	3170	4525	4464.39	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.08	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20241202	120356	57	100.00	KOSPI		화학	N	N	N	N		N	4435	-90	5	-1.99	11673975	2609	26.70	4450	4535	4420	5880	3170	4525	4474.50	0.00	0	-377	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	199	-2.85	0.50	12	0.06	-1556.00	8935.00	9950	20240516	-55.43	4030	20241115	10.05	9950	-55.43	20240516	4030	10.05	20241115	9950	-55.43	20240516	4030	10.05	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20241202	110335	57	100.00	KOSPI		화학	N	N	N	N		N	4520	-5	5	-0.11	9813600	2190	22.41	4450	4535	4420	5880	3170	4525	4481.10	0.00	0	-381	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	203	-2.90	0.51	12	0.05	-1556.00	8935.00	9950	20240516	-54.57	4030	20241115	12.16	9950	-54.57	20240516	4030	12.16	20241115	9950	-54.57	20240516	4030	12.16	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20241202	100331	57	100.00	KOSPI		화학	N	N	N	N		N	4425	-100	5	-2.21	7916060	1769	18.10	4450	4535	4420	5880	3170	4525	4474.88	0.00	0	-277	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	198	-2.84	0.50	12	0.04	-1556.00	8935.00	9950	20240516	-55.53	4030	20241115	9.80	9950	-55.53	20240516	4030	9.80	20241115	9950	-55.53	20240516	4030	9.80	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20241202	090332	57	100.00	KOSPI		화학	N	N	N	N		N	4465	-60	5	-1.33	1170530	263	2.69	4450	4465	4450	5880	3170	4525	4450.68	0.00	0	22	4988	4756	4568	4336	4148	4872	4452	22	1355	500	3160	5	1	4484846	200	-2.87	0.50	12	0.01	-1556.00	8935.00	9950	20240516	-55.13	4030	20241115	10.79	9950	-55.13	20240516	4030	10.79	20241115	9950	-55.13	20240516	4030	10.79	20241115	0.00	N	025620	500	22 억		0	N	N	0	N	00	N