KissMeData/123330/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	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	1100	2	6.85	4721466750	279323	121.70	16500	17750	16200	20850	11240	16050	16903.25	2.68	0	3005	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1367	-27.22	8.17	12	3.51	-630.00	2099.00	25500	20241021	-32.75	2880	20240717	495.49	25500	-32.75	20241021	2880	495.49	20240717	25500	-32.75	20241021	2880	495.49	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
3	20241205	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	1500	2	9.35	4506169050	266885	116.28	16500	17750	16200	20850	11240	16050	16884.31	2.68	0	3149	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1399	-27.86	8.36	12	3.35	-630.00	2099.00	25500	20241021	-31.18	2880	20240717	509.38	25500	-31.18	20241021	2880	509.38	20240717	25500	-31.18	20241021	2880	509.38	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
4	20241205	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	660	2	4.11	2903750000	174478	76.02	16500	17010	16200	20850	11240	16050	16642.50	2.68	0	5473	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1332	-26.52	7.96	12	2.19	-630.00	2099.00	25500	20241021	-34.47	2880	20240717	480.21	25500	-34.47	20241021	2880	480.21	20240717	25500	-34.47	20241021	2880	480.21	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
5	20241205	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	750	2	4.67	2182569000	131296	57.21	16500	17010	16200	20850	11240	16050	16623.28	2.68	0	7676	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1339	-26.67	8.00	12	1.65	-630.00	2099.00	25500	20241021	-34.12	2880	20240717	483.33	25500	-34.12	20241021	2880	483.33	20240717	25500	-34.12	20241021	2880	483.33	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
6	20241205	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	740	2	4.61	1659964070	100318	43.71	16500	16880	16200	20850	11240	16050	16547.03	2.68	0	8754	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1338	-26.65	8.00	12	1.26	-630.00	2099.00	25500	20241021	-34.16	2880	20240717	482.99	25500	-34.16	20241021	2880	482.99	20240717	25500	-34.16	20241021	2880	482.99	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
7	20241205	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	490	2	3.05	1336048280	80853	35.23	16500	16880	16200	20850	11240	16050	16524.42	2.68	0	8778	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1318	-26.25	7.88	12	1.01	-630.00	2099.00	25500	20241021	-35.14	2880	20240717	474.31	25500	-35.14	20241021	2880	474.31	20240717	25500	-35.14	20241021	2880	474.31	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
8	20241205	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	400	2	2.49	925328190	55950	24.38	16500	16880	16200	20850	11240	16050	16538.49	2.68	0	7661	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1311	-26.11	7.84	12	0.70	-630.00	2099.00	25500	20241021	-35.49	2880	20240717	471.18	25500	-35.49	20241021	2880	471.18	20240717	25500	-35.49	20241021	2880	471.18	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
9	20241205	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	710	2	4.42	252849990	15182	6.61	16500	16880	16390	20850	11240	16050	16654.63	2.68	0	856	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1336	-26.60	7.98	12	0.19	-630.00	2099.00	25500	20241021	-34.27	2880	20240717	481.94	25500	-34.27	20241021	2880	481.94	20240717	25500	-34.27	20241021	2880	481.94	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
10	20241204	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-430	5	-2.61	3610837880	229356	39.68	16000	17130	15150	21400	11540	16480	15743.38	2.43	0	19714	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1279	-25.48	7.65	12	2.88	-630.00	2099.00	25500	20241021	-37.06	2880	20240717	457.29	25500	-37.06	20241021	2880	457.29	20240717	25500	-37.06	20241021	2880	457.29	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
11	20241204	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-530	5	-3.22	3523739540	223940	38.74	16000	17130	15150	21400	11540	16480	15735.19	2.43	0	20200	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1271	-25.32	7.60	12	2.81	-630.00	2099.00	25500	20241021	-37.45	2880	20240717	453.82	25500	-37.45	20241021	2880	453.82	20240717	25500	-37.45	20241021	2880	453.82	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
12	20241204	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	-680	5	-4.13	3205878820	203894	35.27	16000	17130	15150	21400	11540	16480	15723.26	2.43	0	15513	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1259	-25.08	7.53	12	2.56	-630.00	2099.00	25500	20241021	-38.04	2880	20240717	448.61	25500	-38.04	20241021	2880	448.61	20240717	25500	-38.04	20241021	2880	448.61	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
13	20241204	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	-660	5	-4.00	2886338430	183657	31.77	16000	17130	15150	21400	11540	16480	15715.92	2.43	0	22768	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1261	-25.11	7.54	12	2.30	-630.00	2099.00	25500	20241021	-37.96	2880	20240717	449.31	25500	-37.96	20241021	2880	449.31	20240717	25500	-37.96	20241021	2880	449.31	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
14	20241204	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-780	5	-4.73	2649766320	168661	29.18	16000	17130	15150	21400	11540	16480	15710.60	2.43	0	21651	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1251	-24.92	7.48	12	2.12	-630.00	2099.00	25500	20241021	-38.43	2880	20240717	445.14	25500	-38.43	20241021	2880	445.14	20240717	25500	-38.43	20241021	2880	445.14	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
15	20241204	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-780	5	-4.73	2258999660	143801	24.88	16000	17130	15150	21400	11540	16480	15709.21	2.43	0	16108	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1251	-24.92	7.48	12	1.80	-630.00	2099.00	25500	20241021	-38.43	2880	20240717	445.14	25500	-38.43	20241021	2880	445.14	20240717	25500	-38.43	20241021	2880	445.14	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
16	20241204	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	15670	-810	5	-4.92	1731661100	110060	19.04	16000	17130	15150	21400	11540	16480	15733.79	2.43	0	16512	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1249	-24.87	7.47	12	1.38	-630.00	2099.00	25500	20241021	-38.55	2880	20240717	444.10	25500	-38.55	20241021	2880	444.10	20240717	25500	-38.55	20241021	2880	444.10	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
17	20241204	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	70	2	0.42	205305520	12659	2.19	16000	17130	15990	21400	11540	16480	16218.15	2.43	0	5580	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1319	-26.27	7.88	12	0.16	-630.00	2099.00	25500	20241021	-35.10	2880	20240717	474.65	25500	-35.10	20241021	2880	474.65	20240717	25500	-35.10	20241021	2880	474.65	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
18	20241203	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	1890	2	12.95	9282896020	578025	180.40	14700	17210	14590	18960	10220	14590	16059.61	2.03	0	33897	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1313	-26.16	7.85	12	7.25	-630.00	2099.00	25500	20241021	-35.37	2880	20240717	472.22	25500	-35.37	20241021	2880	472.22	20240717	25500	-35.37	20241021	2880	472.22	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
19	20241203	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	1810	2	12.41	9203469860	573189	178.89	14700	17210	14590	18960	10220	14590	16056.61	2.03	0	34834	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1307	-26.03	7.81	12	7.19	-630.00	2099.00	25500	20241021	-35.69	2880	20240717	469.44	25500	-35.69	20241021	2880	469.44	20240717	25500	-35.69	20241021	2880	469.44	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
20	20241203	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	1640	2	11.24	8142308570	509204	158.92	14700	17210	14590	18960	10220	14590	15990.27	2.03	0	29708	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1293	-25.76	7.73	12	6.39	-630.00	2099.00	25500	20241021	-36.35	2880	20240717	463.54	25500	-36.35	20241021	2880	463.54	20240717	25500	-36.35	20241021	2880	463.54	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
21	20241203	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	15890	1300	2	8.91	6914332280	432025	134.84	14700	17210	14590	18960	10220	14590	16004.48	2.03	0	11566	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1266	-25.22	7.57	12	5.42	-630.00	2099.00	25500	20241021	-37.69	2880	20240717	451.74	25500	-37.69	20241021	2880	451.74	20240717	25500	-37.69	20241021	2880	451.74	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
22	20241203	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	1290	2	8.84	5924652760	369862	115.43	14700	17210	14590	18960	10220	14590	16018.56	2.03	0	-3108	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1265	-25.21	7.57	12	4.64	-630.00	2099.00	25500	20241021	-37.73	2880	20240717	451.39	25500	-37.73	20241021	2880	451.39	20240717	25500	-37.73	20241021	2880	451.39	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
23	20241203	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	1620	2	11.10	4682439240	291883	91.10	14700	17210	14590	18960	10220	14590	16042.19	2.03	0	19321	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1292	-25.73	7.72	12	3.66	-630.00	2099.00	25500	20241021	-36.43	2880	20240717	462.85	25500	-36.43	20241021	2880	462.85	20240717	25500	-36.43	20241021	2880	462.85	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
24	20241203	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	1660	2	11.38	1918608210	123559	38.56	14700	16250	14590	18960	10220	14590	15527.89	2.03	0	-5537	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1295	-25.79	7.74	12	1.55	-630.00	2099.00	25500	20241021	-36.27	2880	20240717	464.24	25500	-36.27	20241021	2880	464.24	20240717	25500	-36.27	20241021	2880	464.24	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
25	20241203	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	330	2	2.26	233529800	15801	4.93	14700	15090	14590	18960	10220	14590	14779.46	2.03	0	-2957	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1189	-23.68	7.11	12	0.20	-630.00	2099.00	25500	20241021	-41.49	2880	20240717	418.06	25500	-41.49	20241021	2880	418.06	20240717	25500	-41.49	20241021	2880	418.06	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
26	20241202	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	14590	-1220	5	-7.72	4719601500	320051	295.06	15660	15910	14210	20550	11070	15810	14745.36	0.99	0	82719	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1163	-23.16	6.95	12	4.02	-630.00	2099.00	25500	20241021	-42.78	2880	20240717	406.60	25500	-42.78	20241021	2880	406.60	20240717	25500	-42.78	20241021	2880	406.60	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
27	20241202	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	-1590	5	-10.06	4447544020	301166	277.65	15660	15910	14220	20550	11070	15810	14766.59	0.99	0	79553	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1133	-22.57	6.77	12	3.78	-630.00	2099.00	25500	20241021	-44.24	2880	20240717	393.75	25500	-44.24	20241021	2880	393.75	20240717	25500	-44.24	20241021	2880	393.75	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
28	20241202	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	15100	-710	5	-4.49	3827138420	258707	238.51	15660	15910	14310	20550	11070	15810	14792.01	0.99	0	76350	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1203	-23.97	7.19	12	3.25	-630.00	2099.00	25500	20241021	-40.78	2880	20240717	424.31	25500	-40.78	20241021	2880	424.31	20240717	25500	-40.78	20241021	2880	424.31	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
29	20241202	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	14560	-1250	5	-7.91	3337425050	225322	207.73	15660	15910	14350	20550	11070	15810	14810.31	0.99	0	74214	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1160	-23.11	6.94	12	2.83	-630.00	2099.00	25500	20241021	-42.90	2880	20240717	405.56	25500	-42.90	20241021	2880	405.56	20240717	25500	-42.90	20241021	2880	405.56	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
30	20241202	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	14580	-1230	5	-7.78	3099665190	208920	192.61	15660	15910	14350	20550	11070	15810	14835.05	0.99	0	72076	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1162	-23.14	6.95	12	2.62	-630.00	2099.00	25500	20241021	-42.82	2880	20240717	406.25	25500	-42.82	20241021	2880	406.25	20240717	25500	-42.82	20241021	2880	406.25	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
31	20241202	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	14750	-1060	5	-6.70	2073559250	138080	127.30	15660	15910	14620	20550	11070	15810	15015.15	0.99	0	41775	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1175	-23.41	7.03	12	1.73	-630.00	2099.00	25500	20241021	-42.16	2880	20240717	412.15	25500	-42.16	20241021	2880	412.15	20240717	25500	-42.16	20241021	2880	412.15	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
32	20241202	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-980	5	-6.20	1333949160	88195	81.31	15660	15910	14620	20550	11070	15810	15122.38	0.99	0	27311	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1182	-23.54	7.07	12	1.11	-630.00	2099.00	25500	20241021	-41.84	2880	20240717	414.93	25500	-41.84	20241021	2880	414.93	20240717	25500	-41.84	20241021	2880	414.93	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
33	20241202	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	-460	5	-2.91	255929310	16541	15.25	15660	15910	15050	20550	11070	15810	15465.42	0.99	0	5889	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1223	-24.37	7.31	12	0.21	-630.00	2099.00	25500	20241021	-39.80	2880	20240717	432.99	25500	-39.80	20241021	2880	432.99	20240717	25500	-39.80	20241021	2880	432.99	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N