KissMeData/101240/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	160713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3750	-15	5	-0.40	211748550	56410	43.28	3765	3825	3680	4890	2640	3765	3753.69	2.99	0	-16281	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	388	11.33	0.50	12	0.55	331.00	7450.00	6230	20240820	-39.81	3680	20241205	1.90	6230	-39.81	20240820	3680	1.90	20241205	6230	-39.81	20240820	3680	1.90	20241205	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
3	20241205	150717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3780	15	2	0.40	203725995	54271	41.64	3765	3825	3680	4890	2640	3765	3753.78	2.99	0	-16226	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	391	11.42	0.51	12	0.52	331.00	7450.00	6230	20240820	-39.33	3680	20241205	2.72	6230	-39.33	20240820	3680	2.72	20241205	6230	-39.33	20240820	3680	2.72	20241205	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
4	20241205	140705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3795	30	2	0.80	189184050	50431	38.69	3765	3825	3680	4890	2640	3765	3751.24	2.99	0	-15244	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	392	11.47	0.51	12	0.49	331.00	7450.00	6230	20240820	-39.09	3680	20241205	3.12	6230	-39.09	20240820	3680	3.12	20241205	6230	-39.09	20240820	3680	3.12	20241205	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
5	20241205	130713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3810	45	2	1.20	176521280	47108	36.14	3765	3815	3680	4890	2640	3765	3747.01	2.99	0	-14559	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	394	11.51	0.51	12	0.46	331.00	7450.00	6230	20240820	-38.84	3680	20241205	3.53	6230	-38.84	20240820	3680	3.53	20241205	6230	-38.84	20240820	3680	3.53	20241205	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
6	20241205	120714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3795	30	2	0.80	151288110	40447	31.03	3765	3805	3680	4890	2640	3765	3740.16	2.99	0	-14565	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	392	11.47	0.51	12	0.39	331.00	7450.00	6230	20240820	-39.09	3680	20241205	3.12	6230	-39.09	20240820	3680	3.12	20241205	6230	-39.09	20240820	3680	3.12	20241205	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
7	20241205	110713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3740	-25	5	-0.66	129951530	34809	26.71	3765	3785	3680	4890	2640	3765	3732.91	2.99	0	-18431	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	387	11.30	0.50	12	0.34	331.00	7450.00	6230	20240820	-39.97	3680	20241205	1.63	6230	-39.97	20240820	3680	1.63	20241205	6230	-39.97	20240820	3680	1.63	20241205	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
8	20241205	100709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3760	-5	5	-0.13	59536495	16027	12.30	3765	3785	3680	4890	2640	3765	3713.48	2.99	0	-3885	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	389	11.36	0.50	12	0.15	331.00	7450.00	6230	20240820	-39.65	3680	20241205	2.17	6230	-39.65	20240820	3680	2.17	20241205	6230	-39.65	20240820	3680	2.17	20241205	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
9	20241205	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	0	3	0.00	5973835	1586	1.22	3765	3785	3750	4890	2640	3765	3767.15	2.99	0	200	3908	3836	3768	3696	3628	3802	3662	52	1125	500	2630	5	1	10340947	389	11.37	0.51	12	0.02	331.00	7450.00	6230	20240820	-39.57	3700	20241204	1.76	6230	-39.57	20240820	3700	1.76	20241204	6230	-39.57	20240820	3700	1.76	20241204	2.52	N	101240	500	51 억		309601	N	N	0	N	00	N
10	20241204	160701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3765	-85	5	-2.21	489071950	129973	97.37	3785	3840	3700	5000	2695	3850	3762.87	2.94	0	8543	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	389	11.37	0.51	12	1.26	331.00	7450.00	6230	20240820	-39.57	3700	20241204	1.76	6230	-39.57	20240820	3700	1.76	20241204	6230	-39.57	20240820	3700	1.76	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
11	20241204	150702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3780	-70	5	-1.82	429044925	114153	85.51	3785	3840	3700	5000	2695	3850	3758.51	2.94	0	7116	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	391	11.42	0.51	12	1.10	331.00	7450.00	6230	20240820	-39.33	3700	20241204	2.16	6230	-39.33	20240820	3700	2.16	20241204	6230	-39.33	20240820	3700	2.16	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
12	20241204	140701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3805	-45	5	-1.17	395265420	105229	78.83	3785	3840	3700	5000	2695	3850	3756.24	2.94	0	5486	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	393	11.50	0.51	12	1.02	331.00	7450.00	6230	20240820	-38.92	3700	20241204	2.84	6230	-38.92	20240820	3700	2.84	20241204	6230	-38.92	20240820	3700	2.84	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
13	20241204	130659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3790	-60	5	-1.56	379739525	101140	75.77	3785	3840	3700	5000	2695	3850	3754.59	2.94	0	6858	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	392	11.45	0.51	12	0.98	331.00	7450.00	6230	20240820	-39.17	3700	20241204	2.43	6230	-39.17	20240820	3700	2.43	20241204	6230	-39.17	20240820	3700	2.43	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
14	20241204	120657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3750	-100	5	-2.60	343862270	91623	68.64	3785	3840	3700	5000	2695	3850	3753.01	2.94	0	360	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	388	11.33	0.50	12	0.89	331.00	7450.00	6230	20240820	-39.81	3700	20241204	1.35	6230	-39.81	20240820	3700	1.35	20241204	6230	-39.81	20240820	3700	1.35	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
15	20241204	110648	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3760	-90	5	-2.34	311273955	82934	62.13	3785	3840	3700	5000	2695	3850	3753.27	2.94	0	2035	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	389	11.36	0.50	12	0.80	331.00	7450.00	6230	20240820	-39.65	3700	20241204	1.62	6230	-39.65	20240820	3700	1.62	20241204	6230	-39.65	20240820	3700	1.62	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
16	20241204	100650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3780	-70	5	-1.82	215120590	57075	42.76	3785	3840	3705	5000	2695	3850	3769.09	2.94	0	4939	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	391	11.42	0.51	12	0.55	331.00	7450.00	6230	20240820	-39.33	3705	20241204	2.02	6230	-39.33	20240820	3705	2.02	20241204	6230	-39.33	20240820	3705	2.02	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
17	20241204	090702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3785	-65	5	-1.69	65444885	17345	12.99	3785	3820	3750	5000	2695	3850	3773.13	2.94	0	10446	3980	3915	3855	3790	3730	3885	3760	52	1150	500	2690	5	1	10340947	391	11.44	0.51	12	0.17	331.00	7450.00	6230	20240820	-39.25	3750	20241204	0.93	6230	-39.25	20240820	3750	0.93	20241204	6230	-39.25	20240820	3750	0.93	20241204	2.44	N	101240	500	51 억		304453	N	N	0	N	00	N
18	20241203	160728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3850	0	3	0.00	508487355	132246	199.56	3895	3920	3795	5000	2695	3850	3845.01	2.38	0	57923	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	398	11.63	0.52	12	1.28	331.00	7450.00	6230	20240820	-38.20	3795	20241203	1.45	6230	-38.20	20240820	3795	1.45	20241203	6230	-38.20	20240820	3795	1.45	20241203	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
19	20241203	150755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3870	20	2	0.52	427429795	111134	167.70	3895	3920	3795	5000	2695	3850	3846.08	2.38	0	43750	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	400	11.69	0.52	12	1.07	331.00	7450.00	6230	20240820	-37.88	3795	20241203	1.98	6230	-37.88	20240820	3795	1.98	20241203	6230	-37.88	20240820	3795	1.98	20241203	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
20	20241203	140744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3855	5	2	0.13	285861985	74293	112.11	3895	3920	3795	5000	2695	3850	3847.76	2.38	0	29018	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	399	11.65	0.52	12	0.72	331.00	7450.00	6230	20240820	-38.12	3795	20241203	1.58	6230	-38.12	20240820	3795	1.58	20241203	6230	-38.12	20240820	3795	1.58	20241203	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
21	20241203	130745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3820	-30	5	-0.78	243103030	63120	95.25	3895	3920	3800	5000	2695	3850	3851.44	2.38	0	22618	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	395	11.54	0.51	12	0.61	331.00	7450.00	6230	20240820	-38.68	3800	20241203	0.53	6230	-38.68	20240820	3800	0.53	20241203	6230	-38.68	20240820	3800	0.53	20241203	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
22	20241203	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	45	2	1.17	65971765	16931	25.55	3895	3920	3850	5000	2695	3850	3896.51	2.38	0	6229	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	403	11.77	0.52	12	0.16	331.00	7450.00	6230	20240820	-37.48	3800	20241202	2.50	6230	-37.48	20240820	3800	2.50	20241202	6230	-37.48	20240820	3800	2.50	20241202	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
23	20241203	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	50	2	1.30	45124245	11593	17.49	3895	3920	3850	5000	2695	3850	3892.37	2.38	0	3677	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	403	11.78	0.52	12	0.11	331.00	7450.00	6230	20240820	-37.40	3800	20241202	2.63	6230	-37.40	20240820	3800	2.63	20241202	6230	-37.40	20240820	3800	2.63	20241202	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
24	20241203	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	50	2	1.30	27891500	7180	10.83	3895	3920	3850	5000	2695	3850	3884.61	2.38	0	826	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	403	11.78	0.52	12	0.07	331.00	7450.00	6230	20240820	-37.40	3800	20241202	2.63	6230	-37.40	20240820	3800	2.63	20241202	6230	-37.40	20240820	3800	2.63	20241202	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
25	20241203	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	60	2	1.56	15469100	3982	6.01	3895	3910	3850	5000	2695	3850	3884.76	2.38	0	-692	4030	3940	3870	3780	3710	3905	3745	52	1150	500	2690	5	1	10340947	404	11.81	0.52	12	0.04	331.00	7450.00	6230	20240820	-37.24	3800	20241202	2.89	6230	-37.24	20240820	3800	2.89	20241202	6230	-37.24	20240820	3800	2.89	20241202	2.56	N	101240	500	51 억		246473	N	N	0	N	00	N
26	20241202	160708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3850	-55	5	-1.41	254001925	66130	98.61	3905	3960	3800	5070	2735	3905	3840.95	2.27	0	10934	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	398	11.63	0.52	12	0.64	331.00	7450.00	6230	20240820	-38.20	3800	20241202	1.32	6230	-38.20	20240820	3800	1.32	20241202	6230	-38.20	20240820	3800	1.32	20241202	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N
27	20241202	150809	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3825	-80	5	-2.05	239455360	62323	92.94	3905	3960	3800	5070	2735	3905	3842.17	2.27	0	8679	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	396	11.56	0.51	12	0.60	331.00	7450.00	6230	20240820	-38.60	3800	20241202	0.66	6230	-38.60	20240820	3800	0.66	20241202	6230	-38.60	20240820	3800	0.66	20241202	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N
28	20241202	140730	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3825	-80	5	-2.05	220692995	57438	85.65	3905	3960	3800	5070	2735	3905	3842.28	2.27	0	10118	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	396	11.56	0.51	12	0.56	331.00	7450.00	6230	20240820	-38.60	3800	20241202	0.66	6230	-38.60	20240820	3800	0.66	20241202	6230	-38.60	20240820	3800	0.66	20241202	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N
29	20241202	130725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3840	-65	5	-1.66	182063250	47343	70.60	3905	3960	3800	5070	2735	3905	3845.62	2.27	0	8591	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	397	11.60	0.52	12	0.46	331.00	7450.00	6230	20240820	-38.36	3800	20241202	1.05	6230	-38.36	20240820	3800	1.05	20241202	6230	-38.36	20240820	3800	1.05	20241202	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N
30	20241202	120741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3860	-45	5	-1.15	170083640	44233	65.96	3905	3960	3800	5070	2735	3905	3845.18	2.27	0	9900	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	399	11.66	0.52	12	0.43	331.00	7450.00	6230	20240820	-38.04	3800	20241202	1.58	6230	-38.04	20240820	3800	1.58	20241202	6230	-38.04	20240820	3800	1.58	20241202	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N
31	20241202	110659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3825	-80	5	-2.05	155454445	40429	60.29	3905	3960	3800	5070	2735	3905	3845.12	2.27	0	9728	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	396	11.56	0.51	12	0.39	331.00	7450.00	6230	20240820	-38.60	3800	20241202	0.66	6230	-38.60	20240820	3800	0.66	20241202	6230	-38.60	20240820	3800	0.66	20241202	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N
32	20241202	100702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3830	-75	5	-1.92	143625870	37339	55.68	3905	3960	3800	5070	2735	3905	3846.54	2.27	0	9414	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	396	11.57	0.51	12	0.36	331.00	7450.00	6230	20240820	-38.52	3800	20241202	0.79	6230	-38.52	20240820	3800	0.79	20241202	6230	-38.52	20240820	3800	0.79	20241202	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N
33	20241202	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	30	2	0.77	1454395	371	0.55	3905	3935	3905	5070	2735	3905	3920.20	2.27	0	150	4175	4040	3955	3820	3735	3997	3777	52	1165	500	2730	5	1	10340947	407	11.89	0.53	12	0.00	331.00	7450.00	6230	20240820	-36.84	3870	20241129	1.68	6230	-36.84	20240820	3870	1.68	20241129	6230	-36.84	20240820	3870	1.68	20241129	2.61	N	101240	500	51 억		235142	N	N	0	N	00	N