KissMeData/041930/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	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-210	5	-3.68	160732580	28807	119.36	5660	5710	5500	7420	4000	5710	5579.64	0.77	0	-6547	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	869	6.08	0.54	12	0.18	905.00	10261.00	9800	20240524	-43.88	5260	20240805	4.56	9800	-43.88	20240524	5260	4.56	20240805	9800	-43.88	20240524	5260	4.56	20240805	1.83	N	041930	500	80 억		121180	N	N	1	N	00	N
3	20241205	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-210	5	-3.68	137773200	24637	102.08	5660	5710	5500	7420	4000	5710	5592.13	0.77	0	-4507	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	869	6.08	0.54	12	0.16	905.00	10261.00	9800	20240524	-43.88	5260	20240805	4.56	9800	-43.88	20240524	5260	4.56	20240805	9800	-43.88	20240524	5260	4.56	20240805	1.83	N	041930	500	80 억		121180	N	N	0	N	00	N
4	20241205	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-120	5	-2.10	109684570	19566	81.07	5660	5710	5550	7420	4000	5710	5605.88	0.77	0	-2954	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	883	6.18	0.54	12	0.12	905.00	10261.00	9800	20240524	-42.96	5260	20240805	6.27	9800	-42.96	20240524	5260	6.27	20240805	9800	-42.96	20240524	5260	6.27	20240805	1.83	N	041930	500	80 억		121180	N	N	0	N	00	N
5	20241205	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-120	5	-2.10	100857360	17983	74.51	5660	5710	5550	7420	4000	5710	5608.48	0.77	0	-2744	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	883	6.18	0.54	12	0.11	905.00	10261.00	9800	20240524	-42.96	5260	20240805	6.27	9800	-42.96	20240524	5260	6.27	20240805	9800	-42.96	20240524	5260	6.27	20240805	1.83	N	041930	500	80 억		121180	N	N	0	N	00	N
6	20241205	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-110	5	-1.93	87623400	15616	64.70	5660	5710	5550	7420	4000	5710	5611.13	0.77	0	-2117	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	885	6.19	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.86	5260	20240805	6.46	9800	-42.86	20240524	5260	6.46	20240805	9800	-42.86	20240524	5260	6.46	20240805	1.83	N	041930	500	80 억		121180	N	N	0	N	00	N
7	20241205	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-110	5	-1.93	85843270	15298	63.39	5660	5710	5550	7420	4000	5710	5611.40	0.77	0	-2108	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	885	6.19	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.86	5260	20240805	6.46	9800	-42.86	20240524	5260	6.46	20240805	9800	-42.86	20240524	5260	6.46	20240805	1.83	N	041930	500	80 억		121180	N	N	0	N	00	N
8	20241205	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-90	5	-1.58	67944060	12101	50.14	5660	5710	5550	7420	4000	5710	5614.75	0.77	0	-1708	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	888	6.21	0.55	12	0.08	905.00	10261.00	9800	20240524	-42.65	5260	20240805	6.84	9800	-42.65	20240524	5260	6.84	20240805	9800	-42.65	20240524	5260	6.84	20240805	1.83	N	041930	500	80 억		121180	N	N	0	N	00	N
9	20241205	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-30	5	-0.53	7695140	1359	5.63	5660	5710	5660	7420	4000	5710	5662.35	0.77	0	-96	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	897	6.28	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.83	N	041930	500	80 억		121180	N	N	0	N	00	N
10	20241204	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-10	5	-0.17	132843690	23719	236.53	5700	5710	5530	7430	4010	5720	5600.02	0.76	0	1437	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	902	6.31	0.56	12	0.15	905.00	10261.00	9800	20240524	-41.73	5260	20240805	8.56	9800	-41.73	20240524	5260	8.56	20240805	9800	-41.73	20240524	5260	8.56	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
11	20241204	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-40	5	-0.70	127388320	22763	226.99	5700	5700	5530	7430	4010	5720	5595.52	0.76	0	1778	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	897	6.28	0.55	12	0.14	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
12	20241204	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-110	5	-1.92	118499860	21182	211.23	5700	5700	5530	7430	4010	5720	5593.53	0.76	0	1201	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	886	6.20	0.55	12	0.13	905.00	10261.00	9800	20240524	-42.76	5260	20240805	6.65	9800	-42.76	20240524	5260	6.65	20240805	9800	-42.76	20240524	5260	6.65	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
13	20241204	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-40	5	-0.70	98912860	17695	176.46	5700	5700	5530	7430	4010	5720	5588.84	0.76	0	915	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	897	6.28	0.55	12	0.11	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
14	20241204	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-140	5	-2.45	89058060	15944	158.99	5700	5700	5530	7430	4010	5720	5584.49	0.76	0	-74	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	882	6.17	0.54	12	0.10	905.00	10261.00	9800	20240524	-43.06	5260	20240805	6.08	9800	-43.06	20240524	5260	6.08	20240805	9800	-43.06	20240524	5260	6.08	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
15	20241204	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-100	5	-1.75	77726430	13916	138.77	5700	5700	5530	7430	4010	5720	5584.03	0.76	0	-45	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	888	6.21	0.55	12	0.09	905.00	10261.00	9800	20240524	-42.65	5260	20240805	6.84	9800	-42.65	20240524	5260	6.84	20240805	9800	-42.65	20240524	5260	6.84	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
16	20241204	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-170	5	-2.97	43130890	7715	76.93	5700	5700	5530	7430	4010	5720	5588.13	0.76	0	372	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	877	6.13	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.37	5260	20240805	5.51	9800	-43.37	20240524	5260	5.51	20240805	9800	-43.37	20240524	5260	5.51	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
17	20241204	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-80	5	-1.40	13885080	2492	24.85	5700	5700	5530	7430	4010	5720	5563.04	0.76	0	1113	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	891	6.23	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.45	5260	20240805	7.22	9800	-42.45	20240524	5260	7.22	20240805	9800	-42.45	20240524	5260	7.22	20240805	1.84	N	041930	500	80 억		119743	N	N	5	N	00	N
18	20241203	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	50	2	0.88	56975460	10028	36.49	5580	5750	5580	7370	3970	5670	5681.64	0.74	0	2913	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	904	6.32	0.56	12	0.06	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.78	N	041930	500	80 억		117006	N	N	5	N	00	N
19	20241203	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	50	2	0.88	50133400	8828	32.12	5580	5750	5580	7370	3970	5670	5678.91	0.74	0	1904	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	904	6.32	0.56	12	0.06	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.78	N	041930	500	80 억		117006	N	N	3	N	00	N
20	20241203	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	30	2	0.53	44645660	7867	28.62	5580	5710	5580	7370	3970	5670	5675.06	0.74	0	1322	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억		117006	N	N	3	N	00	N
21	20241203	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	30	2	0.53	40180130	7082	25.77	5580	5710	5580	7370	3970	5670	5673.56	0.74	0	1585	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억		117006	N	N	3	N	00	N
22	20241203	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	10	2	0.18	32602780	5749	20.92	5580	5710	5580	7370	3970	5670	5671.03	0.74	0	1014	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	897	6.28	0.55	12	0.04	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.78	N	041930	500	80 억		117006	N	N	3	N	00	N
23	20241203	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	30	2	0.53	30905980	5450	19.83	5580	5710	5580	7370	3970	5670	5670.82	0.74	0	1031	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억		117006	N	N	3	N	00	N
24	20241203	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	0	3	0.00	19342520	3419	12.44	5580	5710	5580	7370	3970	5670	5657.36	0.74	0	257	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	896	6.27	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.14	5260	20240805	7.79	9800	-42.14	20240524	5260	7.79	20240805	9800	-42.14	20240524	5260	7.79	20240805	1.78	N	041930	500	80 억		117006	N	N	3	N	00	N
25	20241203	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	30	2	0.53	3321240	595	2.16	5580	5700	5580	7370	3970	5670	5581.92	0.74	0	-74	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억		117006	N	N	3	N	00	N
26	20241202	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-150	5	-2.58	156750440	27484	76.77	5820	5940	5600	7560	4080	5820	5703.36	0.76	0	-3418	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	896	6.27	0.55	12	0.17	905.00	10261.00	9800	20240524	-42.14	5260	20240805	7.79	9800	-42.14	20240524	5260	7.79	20240805	9800	-42.14	20240524	5260	7.79	20240805	1.77	N	041930	500	80 억		120420	N	N	3	N	00	N
27	20241202	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-130	5	-2.23	145200900	25439	71.06	5820	5940	5600	7560	4080	5820	5707.81	0.76	0	-3974	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	899	6.29	0.55	12	0.16	905.00	10261.00	9800	20240524	-41.94	5260	20240805	8.17	9800	-41.94	20240524	5260	8.17	20240805	9800	-41.94	20240524	5260	8.17	20240805	1.77	N	041930	500	80 억		120420	N	N	1	N	00	N
28	20241202	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-100	5	-1.72	104341990	18265	51.02	5820	5940	5600	7560	4080	5820	5712.67	0.76	0	1320	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	904	6.32	0.56	12	0.12	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.77	N	041930	500	80 억		120420	N	N	1	N	00	N
29	20241202	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-160	5	-2.75	91282240	15972	44.61	5820	5940	5600	7560	4080	5820	5715.14	0.76	0	550	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	894	6.25	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.24	5260	20240805	7.60	9800	-42.24	20240524	5260	7.60	20240805	9800	-42.24	20240524	5260	7.60	20240805	1.77	N	041930	500	80 억		120420	N	N	1	N	00	N
30	20241202	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-100	5	-1.72	84887310	14842	41.46	5820	5940	5600	7560	4080	5820	5719.40	0.76	0	294	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	904	6.32	0.56	12	0.09	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.77	N	041930	500	80 억		120420	N	N	1	N	00	N
31	20241202	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-130	5	-2.23	69000650	12040	33.63	5820	5940	5600	7560	4080	5820	5730.95	0.76	0	-865	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	899	6.29	0.55	12	0.08	905.00	10261.00	9800	20240524	-41.94	5260	20240805	8.17	9800	-41.94	20240524	5260	8.17	20240805	9800	-41.94	20240524	5260	8.17	20240805	1.77	N	041930	500	80 억		120420	N	N	1	N	00	N
32	20241202	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-60	5	-1.03	27137270	4685	13.09	5820	5940	5750	7560	4080	5820	5792.37	0.76	0	-1610	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	910	6.36	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.22	5260	20240805	9.51	9800	-41.22	20240524	5260	9.51	20240805	9800	-41.22	20240524	5260	9.51	20240805	1.77	N	041930	500	80 억		120420	N	N	1	N	00	N
33	20241202	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	120	2	2.06	6862470	1177	3.29	5820	5940	5810	7560	4080	5820	5830.48	0.76	0	412	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	939	6.56	0.58	12	0.01	905.00	10261.00	9800	20240524	-39.39	5260	20240805	12.93	9800	-39.39	20240524	5260	12.93	20240805	9800	-39.39	20240524	5260	12.93	20240805	1.77	N	041930	500	80 억		120420	N	N	1	N	00	N