KissMeData/114630/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	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	0	3	0.00	32772294	65039	30.45	504	508	502	656	354	505	503.89	5.32	0	-14214	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	393	4.21	0.29	12	0.08	120.00	1726.00	795	20240304	-36.48	500	20241204	1.00	795	-36.48	20240304	500	1.00	20241204	795	-36.48	20240304	500	1.00	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
3	20241205	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	0	3	0.00	31206439	61938	28.99	504	508	502	656	354	505	503.83	5.32	0	-12199	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	393	4.21	0.29	12	0.08	120.00	1726.00	795	20240304	-36.48	500	20241204	1.00	795	-36.48	20240304	500	1.00	20241204	795	-36.48	20240304	500	1.00	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
4	20241205	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	0	3	0.00	29186133	57925	27.12	504	508	502	656	354	505	503.86	5.32	0	-10456	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	393	4.21	0.29	12	0.07	120.00	1726.00	795	20240304	-36.48	500	20241204	1.00	795	-36.48	20240304	500	1.00	20241204	795	-36.48	20240304	500	1.00	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
5	20241205	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	-1	5	-0.20	22885335	45405	21.25	504	508	502	656	354	505	504.03	5.32	0	-9980	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	392	4.20	0.29	12	0.06	120.00	1726.00	795	20240304	-36.60	500	20241204	0.80	795	-36.60	20240304	500	0.80	20241204	795	-36.60	20240304	500	0.80	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
6	20241205	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	1	2	0.20	22330034	44304	20.74	504	508	502	656	354	505	504.02	5.32	0	-10294	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	393	4.22	0.29	12	0.06	120.00	1726.00	795	20240304	-36.35	500	20241204	1.20	795	-36.35	20240304	500	1.20	20241204	795	-36.35	20240304	500	1.20	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
7	20241205	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	2	2	0.40	22327004	44298	20.74	504	508	502	656	354	505	504.02	5.32	0	-10294	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	394	4.22	0.29	12	0.06	120.00	1726.00	795	20240304	-36.23	500	20241204	1.40	795	-36.23	20240304	500	1.40	20241204	795	-36.23	20240304	500	1.40	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
8	20241205	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	0	3	0.00	15514740	30790	14.41	504	507	502	656	354	505	503.89	5.32	0	-10294	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	393	4.21	0.29	12	0.04	120.00	1726.00	795	20240304	-36.48	500	20241204	1.00	795	-36.48	20240304	500	1.00	20241204	795	-36.48	20240304	500	1.00	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
9	20241205	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	0	3	0.00	1167439	2316	1.08	504	505	503	656	354	505	504.08	5.32	0	-1030	515	510	505	500	495	512	502	390	151	500	310	1	1	77757548	393	4.21	0.29	12	0.00	120.00	1726.00	795	20240304	-36.48	500	20241204	1.00	795	-36.48	20240304	500	1.00	20241204	795	-36.48	20240304	500	1.00	20241204	3.32	N	114630	500	389 억		4139371	N	N	0	N	00	N
10	20241204	160720	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	505	-4	5	-0.79	107515664	213624	173.45	503	510	500	661	357	509	503.29	5.35	0	-21751	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	393	4.21	0.29	12	0.27	120.00	1726.00	795	20240304	-36.48	500	20241204	1.00	795	-36.48	20240304	500	1.00	20241204	795	-36.48	20240304	500	1.00	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
11	20241204	150721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	503	-6	5	-1.18	104799790	208240	169.08	503	510	500	661	357	509	503.26	5.35	0	-19776	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	391	4.19	0.29	12	0.27	120.00	1726.00	795	20240304	-36.73	500	20241204	0.60	795	-36.73	20240304	500	0.60	20241204	795	-36.73	20240304	500	0.60	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
12	20241204	140720	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	502	-7	5	-1.38	100921559	200517	162.81	503	510	500	661	357	509	503.31	5.35	0	-19769	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	390	4.18	0.29	12	0.26	120.00	1726.00	795	20240304	-36.86	500	20241204	0.40	795	-36.86	20240304	500	0.40	20241204	795	-36.86	20240304	500	0.40	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
13	20241204	130718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	503	-6	5	-1.18	96420735	191553	155.53	503	510	500	661	357	509	503.36	5.35	0	-19493	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	391	4.19	0.29	12	0.25	120.00	1726.00	795	20240304	-36.73	500	20241204	0.60	795	-36.73	20240304	500	0.60	20241204	795	-36.73	20240304	500	0.60	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
14	20241204	120716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	504	-5	5	-0.98	91751982	182272	147.99	503	510	500	661	357	509	503.38	5.35	0	-20249	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	392	4.20	0.29	12	0.23	120.00	1726.00	795	20240304	-36.60	500	20241204	0.80	795	-36.60	20240304	500	0.80	20241204	795	-36.60	20240304	500	0.80	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
15	20241204	110706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	502	-7	5	-1.38	77895593	154757	125.65	503	510	500	661	357	509	503.34	5.35	0	-16458	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	390	4.18	0.29	12	0.20	120.00	1726.00	795	20240304	-36.86	500	20241204	0.40	795	-36.86	20240304	500	0.40	20241204	795	-36.86	20240304	500	0.40	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
16	20241204	100709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	505	-4	5	-0.79	62250970	123643	100.39	503	510	500	661	357	509	503.47	5.35	0	-13954	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	393	4.21	0.29	12	0.16	120.00	1726.00	795	20240304	-36.48	500	20241204	1.00	795	-36.48	20240304	500	1.00	20241204	795	-36.48	20240304	500	1.00	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
17	20241204	090722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	507	-2	5	-0.39	14878004	29630	24.06	503	508	500	661	357	509	502.13	5.35	0	-1160	518	513	509	504	500	516	507	390	152	500	310	1	1	77757548	394	4.22	0.29	12	0.04	120.00	1726.00	795	20240304	-36.23	500	20241204	1.40	795	-36.23	20240304	500	1.40	20241204	795	-36.23	20240304	500	1.40	20241204	3.36	N	114630	500	389 억		4161122	N	N	0	N	00	N
18	20241203	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	1	2	0.20	62632200	123163	68.81	505	514	505	660	356	508	508.53	5.37	0	-12725	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	396	4.24	0.29	12	0.16	120.00	1726.00	795	20240304	-35.97	501	20241125	1.60	795	-35.97	20240304	501	1.60	20241125	795	-35.97	20240304	501	1.60	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
19	20241203	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	1	2	0.20	58213329	114462	63.95	505	514	505	660	356	508	508.58	5.37	0	-11937	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	396	4.24	0.29	12	0.15	120.00	1726.00	795	20240304	-35.97	501	20241125	1.60	795	-35.97	20240304	501	1.60	20241125	795	-35.97	20240304	501	1.60	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
20	20241203	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	0	3	0.00	57172651	112414	62.80	505	514	505	660	356	508	508.59	5.37	0	-10983	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	395	4.23	0.29	12	0.14	120.00	1726.00	795	20240304	-36.10	501	20241125	1.40	795	-36.10	20240304	501	1.40	20241125	795	-36.10	20240304	501	1.40	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
21	20241203	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	1	2	0.20	47374683	93121	52.03	505	514	505	660	356	508	508.74	5.37	0	-7487	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	396	4.24	0.29	12	0.12	120.00	1726.00	795	20240304	-35.97	501	20241125	1.60	795	-35.97	20240304	501	1.60	20241125	795	-35.97	20240304	501	1.60	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
22	20241203	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	0	3	0.00	39575640	77756	43.44	505	514	505	660	356	508	508.97	5.37	0	-5315	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	395	4.23	0.29	12	0.10	120.00	1726.00	795	20240304	-36.10	501	20241125	1.40	795	-36.10	20240304	501	1.40	20241125	795	-36.10	20240304	501	1.40	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
23	20241203	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-3	5	-0.59	35751001	70239	39.24	505	514	505	660	356	508	508.99	5.37	0	-5026	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	393	4.21	0.29	12	0.09	120.00	1726.00	795	20240304	-36.48	501	20241125	0.80	795	-36.48	20240304	501	0.80	20241125	795	-36.48	20240304	501	0.80	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
24	20241203	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	1	2	0.20	21751850	42580	23.79	505	514	505	660	356	508	510.85	5.37	0	-4081	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	396	4.24	0.29	12	0.05	120.00	1726.00	795	20240304	-35.97	501	20241125	1.60	795	-35.97	20240304	501	1.60	20241125	795	-35.97	20240304	501	1.60	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
25	20241203	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	0	3	0.00	201547	399	0.22	505	508	505	660	356	508	505.13	5.37	0	-40	524	516	510	502	496	513	499	390	152	500	310	1	1	77757548	395	4.23	0.29	12	0.00	120.00	1726.00	795	20240304	-36.10	501	20241125	1.40	795	-36.10	20240304	501	1.40	20241125	795	-36.10	20240304	501	1.40	20241125	3.37	N	114630	500	389 억		4173846	N	N	0	N	00	N
26	20241202	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-2	5	-0.39	90775997	178984	91.12	510	518	504	663	357	510	507.16	5.39	0	-16950	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	395	4.23	0.29	12	0.23	120.00	1726.00	795	20240304	-36.10	501	20241125	1.40	795	-36.10	20240304	501	1.40	20241125	795	-36.10	20240304	501	1.40	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N
27	20241202	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	-3	5	-0.59	86588553	170731	86.92	510	518	504	663	357	510	507.16	5.39	0	-12749	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	394	4.22	0.29	12	0.22	120.00	1726.00	795	20240304	-36.23	501	20241125	1.20	795	-36.23	20240304	501	1.20	20241125	795	-36.23	20240304	501	1.20	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N
28	20241202	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-2	5	-0.39	45232555	88927	45.27	510	518	507	663	357	510	508.65	5.39	0	-9756	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	395	4.23	0.29	12	0.11	120.00	1726.00	795	20240304	-36.10	501	20241125	1.40	795	-36.10	20240304	501	1.40	20241125	795	-36.10	20240304	501	1.40	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N
29	20241202	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-1	5	-0.20	45004672	88479	45.05	510	518	507	663	357	510	508.65	5.39	0	-9559	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	396	4.24	0.29	12	0.11	120.00	1726.00	795	20240304	-35.97	501	20241125	1.60	795	-35.97	20240304	501	1.60	20241125	795	-35.97	20240304	501	1.60	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N
30	20241202	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-1	5	-0.20	39995693	78622	40.03	510	518	507	663	357	510	508.71	5.39	0	-6124	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	396	4.24	0.29	12	0.10	120.00	1726.00	795	20240304	-35.97	501	20241125	1.60	795	-35.97	20240304	501	1.60	20241125	795	-35.97	20240304	501	1.60	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N
31	20241202	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-2	5	-0.39	36939905	72619	36.97	510	518	507	663	357	510	508.68	5.39	0	-1299	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	395	4.23	0.29	12	0.09	120.00	1726.00	795	20240304	-36.10	501	20241125	1.40	795	-36.10	20240304	501	1.40	20241125	795	-36.10	20240304	501	1.40	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N
32	20241202	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	1	2	0.20	25288301	49650	25.28	510	518	507	663	357	510	509.33	5.39	0	869	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	397	4.26	0.30	12	0.06	120.00	1726.00	795	20240304	-35.72	501	20241125	2.00	795	-35.72	20240304	501	2.00	20241125	795	-35.72	20240304	501	2.00	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N
33	20241202	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	518	8	2	1.57	8755529	17157	8.73	510	518	508	663	357	510	510.32	5.39	0	1677	530	519	513	502	496	517	500	390	153	500	310	1	1	77757548	403	4.32	0.30	12	0.02	120.00	1726.00	795	20240304	-34.84	501	20241125	3.39	795	-34.84	20240304	501	3.39	20241125	795	-34.84	20240304	501	3.39	20241125	3.37	N	114630	500	389 억		4190796	N	N	0	N	00	N