KissMeData/136410/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	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	0	3	0.00	141890660	20965	175.25	6840	7050	6660	8890	4790	6840	6767.73	0.74	0	-967	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	754	24.17	1.23	12	0.19	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
3	20241205	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-70	5	-1.02	125325060	18532	154.91	6840	7050	6660	8890	4790	6840	6762.63	0.74	0	-395	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	746	23.92	1.22	12	0.17	283.00	5543.00	9920	20240312	-31.75	5670	20240805	19.40	9920	-31.75	20240312	5670	19.40	20240805	9920	-31.75	20240312	5670	19.40	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
4	20241205	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	40	2	0.58	31886560	4634	38.74	6840	7050	6780	8890	4790	6840	6881.00	0.74	0	584	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	758	24.31	1.24	12	0.04	283.00	5543.00	9920	20240312	-30.65	5670	20240805	21.34	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5670	21.34	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
5	20241205	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	50	2	0.73	28235880	4101	34.28	6840	7050	6830	8890	4790	6840	6885.12	0.74	0	670	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	759	24.35	1.24	12	0.04	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
6	20241205	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	50	2	0.73	26417510	3837	32.07	6840	7050	6840	8890	4790	6840	6884.94	0.74	0	707	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	759	24.35	1.24	12	0.03	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
7	20241205	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	60	2	0.88	24233370	3520	29.42	6840	7050	6840	8890	4790	6840	6884.48	0.74	0	680	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	760	24.38	1.24	12	0.03	283.00	5543.00	9920	20240312	-30.44	5670	20240805	21.69	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5670	21.69	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
8	20241205	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	0	3	0.00	16946220	2455	20.52	6840	7050	6840	8890	4790	6840	6902.74	0.74	0	-156	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	754	24.17	1.23	12	0.02	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
9	20241205	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	160	2	2.34	6339580	915	7.65	6840	7050	6840	8890	4790	6840	6928.50	0.74	0	-273	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	771	24.73	1.26	12	0.01	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.29	N	136410	500	56 억		82063	N	N	0	N	00	N
10	20241204	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-100	5	-1.44	80932580	11963	36.78	6860	6930	6560	9020	4860	6940	6765.24	0.77	0	-3020	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	754	24.17	1.23	12	0.11	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
11	20241204	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-140	5	-2.02	68381930	10127	31.14	6860	6930	6560	9020	4860	6940	6752.44	0.77	0	-2552	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	749	24.03	1.23	12	0.09	283.00	5543.00	9920	20240312	-31.45	5670	20240805	19.93	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5670	19.93	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
12	20241204	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-160	5	-2.31	42736850	6327	19.45	6860	6930	6560	9020	4860	6940	6754.68	0.77	0	-1728	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	747	23.96	1.22	12	0.06	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
13	20241204	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-100	5	-1.44	42539600	6298	19.36	6860	6930	6560	9020	4860	6940	6754.46	0.77	0	-1721	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	754	24.17	1.23	12	0.06	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
14	20241204	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-70	5	-1.01	27244940	4050	12.45	6860	6930	6560	9020	4860	6940	6727.15	0.77	0	-853	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	757	24.28	1.24	12	0.04	283.00	5543.00	9920	20240312	-30.75	5670	20240805	21.16	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5670	21.16	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
15	20241204	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-150	5	-2.16	26386060	3924	12.06	6860	6930	6560	9020	4860	6940	6724.28	0.77	0	-761	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	748	23.99	1.22	12	0.04	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
16	20241204	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-20	5	-0.29	24376080	3628	11.15	6860	6930	6560	9020	4860	6940	6718.88	0.77	0	-755	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	763	24.45	1.25	12	0.03	283.00	5543.00	9920	20240312	-30.24	5670	20240805	22.05	9920	-30.24	20240312	5670	22.05	20240805	9920	-30.24	20240312	5670	22.05	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
17	20241204	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-80	5	-1.15	336030	49	0.15	6860	6930	6800	9020	4860	6940	6857.76	0.77	0	-8	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	756	24.24	1.24	12	0.00	283.00	5543.00	9920	20240312	-30.85	5670	20240805	20.99	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5670	20.99	20240805	1.27	N	136410	500	56 억		84996	N	N	0	N	00	N
18	20241203	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	150	2	2.21	220066680	32526	176.85	6790	7120	6630	8820	4760	6790	6765.85	0.71	0	7146	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	765	24.52	1.25	12	0.30	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
19	20241203	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	180	2	2.65	213957430	31646	172.06	6790	7120	6630	8820	4760	6790	6760.96	0.71	0	7266	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	768	24.63	1.26	12	0.29	283.00	5543.00	9920	20240312	-29.74	5670	20240805	22.93	9920	-29.74	20240312	5670	22.93	20240805	9920	-29.74	20240312	5670	22.93	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
20	20241203	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	120	2	1.77	190671720	28292	153.83	6790	7120	6630	8820	4760	6790	6739.42	0.71	0	8020	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	761	24.42	1.25	12	0.26	283.00	5543.00	9920	20240312	-30.34	5670	20240805	21.87	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5670	21.87	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
21	20241203	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-70	5	-1.03	157780080	23494	127.74	6790	7120	6630	8820	4760	6790	6715.76	0.71	0	8011	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	740	23.75	1.21	12	0.21	283.00	5543.00	9920	20240312	-32.26	5670	20240805	18.52	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5670	18.52	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
22	20241203	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-90	5	-1.33	143856630	21419	116.46	6790	7120	6630	8820	4760	6790	6716.31	0.71	0	6863	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	738	23.67	1.21	12	0.19	283.00	5543.00	9920	20240312	-32.46	5670	20240805	18.17	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5670	18.17	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
23	20241203	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-90	5	-1.33	127637600	18998	103.29	6790	7120	6630	8820	4760	6790	6718.48	0.71	0	5380	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	738	23.67	1.21	12	0.17	283.00	5543.00	9920	20240312	-32.46	5670	20240805	18.17	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5670	18.17	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
24	20241203	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-70	5	-1.03	74032160	11028	59.96	6790	7120	6630	8820	4760	6790	6713.11	0.71	0	4687	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	740	23.75	1.21	12	0.10	283.00	5543.00	9920	20240312	-32.26	5670	20240805	18.52	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5670	18.52	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
25	20241203	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	50	2	0.74	1769720	259	1.41	6790	6890	6790	8820	4760	6790	6832.90	0.71	0	136	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	754	24.17	1.23	12	0.00	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억		78526	N	N	0	N	00	N
26	20241202	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-10	5	-0.15	121649170	17992	120.87	6800	7000	6610	8840	4760	6800	6761.29	0.70	0	308	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	748	23.99	1.22	12	0.16	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N
27	20241202	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	10	2	0.15	99151300	14665	98.52	6800	7000	6610	8840	4760	6800	6761.08	0.70	0	523	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	750	24.06	1.23	12	0.13	283.00	5543.00	9920	20240312	-31.35	5670	20240805	20.11	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5670	20.11	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N
28	20241202	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-10	5	-0.15	92442260	13679	91.89	6800	7000	6610	8840	4760	6800	6757.97	0.70	0	703	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	748	23.99	1.22	12	0.12	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N
29	20241202	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	40	2	0.59	77818550	11507	77.30	6800	7000	6610	8840	4760	6800	6762.71	0.70	0	-528	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	754	24.17	1.23	12	0.10	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N
30	20241202	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	50	2	0.74	60346090	8876	59.63	6800	7000	6660	8840	4760	6800	6798.79	0.70	0	-854	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	755	24.20	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.95	5670	20240805	20.81	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5670	20.81	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N
31	20241202	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	90	2	1.32	43326790	6354	42.68	6800	7000	6790	8840	4760	6800	6818.82	0.70	0	-869	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	759	24.35	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N
32	20241202	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	50	2	0.74	7594310	1099	7.38	6800	7000	6800	8840	4760	6800	6910.20	0.70	0	-630	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	755	24.20	1.24	12	0.01	283.00	5543.00	9920	20240312	-30.95	5670	20240805	20.81	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5670	20.81	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N
33	20241202	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	120	2	1.76	1213280	176	1.18	6800	6930	6800	8840	4760	6800	6893.64	0.70	0	-46	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	763	24.45	1.25	12	0.00	283.00	5543.00	9920	20240312	-30.24	5670	20240805	22.05	9920	-30.24	20240312	5670	22.05	20240805	9920	-30.24	20240312	5670	22.05	20240805	1.27	N	136410	500	56 억		76963	N	N	0	N	00	N