KissMeData/137950/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	160759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3910	10	2	0.26	117153725	30106	75.24	3855	3915	3840	5070	2730	3900	3891.37	1.29	0	-6738	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	871	4.19	0.52	12	0.14	933.00	7472.00	8950	20231221	-56.31	3840	20241205	1.82	7780	-49.74	20240110	3840	1.82	20241205	8950	-56.31	20231221	3840	1.82	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
3	20241205	150804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3895	-5	5	-0.13	74662720	19220	48.03	3855	3915	3840	5070	2730	3900	3884.64	1.29	0	-5070	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	867	4.17	0.52	12	0.09	933.00	7472.00	8950	20231221	-56.48	3840	20241205	1.43	7780	-49.94	20240110	3840	1.43	20241205	8950	-56.48	20231221	3840	1.43	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
4	20241205	140750	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3885	-15	5	-0.38	61286375	15781	39.44	3855	3915	3840	5070	2730	3900	3883.55	1.29	0	-4234	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	865	4.16	0.52	12	0.07	933.00	7472.00	8950	20231221	-56.59	3840	20241205	1.17	7780	-50.06	20240110	3840	1.17	20241205	8950	-56.59	20231221	3840	1.17	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
5	20241205	130800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3870	-30	5	-0.77	57841200	14894	37.22	3855	3915	3840	5070	2730	3900	3883.52	1.29	0	-3666	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	862	4.15	0.52	12	0.07	933.00	7472.00	8950	20231221	-56.76	3840	20241205	0.78	7780	-50.26	20240110	3840	0.78	20241205	8950	-56.76	20231221	3840	0.78	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
6	20241205	120801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3890	-10	5	-0.26	56381075	14517	36.28	3855	3915	3840	5070	2730	3900	3883.80	1.29	0	-3612	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	866	4.17	0.52	12	0.07	933.00	7472.00	8950	20231221	-56.54	3840	20241205	1.30	7780	-50.00	20240110	3840	1.30	20241205	8950	-56.54	20231221	3840	1.30	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
7	20241205	110759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3890	-10	5	-0.26	50430430	12978	32.43	3855	3915	3840	5070	2730	3900	3885.84	1.29	0	-3479	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	866	4.17	0.52	12	0.06	933.00	7472.00	8950	20231221	-56.54	3840	20241205	1.30	7780	-50.00	20240110	3840	1.30	20241205	8950	-56.54	20231221	3840	1.30	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
8	20241205	100756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3895	-5	5	-0.13	36680420	9426	23.56	3855	3915	3850	5070	2730	3900	3891.41	1.29	0	-2994	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	867	4.17	0.52	12	0.04	933.00	7472.00	8950	20231221	-56.48	3850	20241205	1.17	7780	-49.94	20240110	3850	1.17	20241205	8950	-56.48	20231221	3850	1.17	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
9	20241205	090803	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3885	-15	5	-0.38	3138210	809	2.02	3855	3910	3855	5070	2730	3900	3879.12	1.29	0	-383	4030	3965	3910	3845	3790	3997	3877	111	1170	500	2800	5	1	22267814	865	4.16	0.52	12	0.00	933.00	7472.00	8950	20231221	-56.59	3855	20241205	0.78	7780	-50.06	20240110	3855	0.78	20241205	8950	-56.59	20231221	3855	0.78	20241205	3.26	N	137950	500	111 억		287605	N	N	0	N	00	N
10	20241204	160747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3900	-80	5	-2.01	154168130	39638	79.64	3885	3975	3855	5170	2790	3980	3889.38	1.31	0	-3797	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	868	4.18	0.52	12	0.18	933.00	7472.00	8950	20231221	-56.42	3855	20241204	1.17	7780	-49.87	20240110	3855	1.17	20241204	8950	-56.42	20231221	3855	1.17	20241204	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
11	20241204	150747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3895	-85	5	-2.14	152044600	39091	78.54	3885	3975	3855	5170	2790	3980	3889.50	1.31	0	-3996	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	867	4.17	0.52	12	0.18	933.00	7472.00	8950	20231221	-56.48	3855	20241204	1.04	7780	-49.94	20240110	3855	1.04	20241204	8950	-56.48	20231221	3855	1.04	20241204	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
12	20241204	140747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3885	-95	5	-2.39	137889475	35443	71.21	3885	3975	3855	5170	2790	3980	3890.46	1.31	0	-6081	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	865	4.16	0.52	12	0.16	933.00	7472.00	8950	20231221	-56.59	3855	20241204	0.78	7780	-50.06	20240110	3855	0.78	20241204	8950	-56.59	20231221	3855	0.78	20241204	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
13	20241204	130745	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3895	-85	5	-2.14	130586480	33567	67.44	3885	3975	3855	5170	2790	3980	3890.32	1.31	0	-5524	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	867	4.17	0.52	12	0.15	933.00	7472.00	8950	20231221	-56.48	3855	20241204	1.04	7780	-49.94	20240110	3855	1.04	20241204	8950	-56.48	20231221	3855	1.04	20241204	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
14	20241204	120741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3885	-95	5	-2.39	116263270	29880	60.03	3885	3975	3855	5170	2790	3980	3891.01	1.31	0	-6742	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	865	4.16	0.52	12	0.13	933.00	7472.00	8950	20231221	-56.59	3855	20241204	0.78	7780	-50.06	20240110	3855	0.78	20241204	8950	-56.59	20231221	3855	0.78	20241204	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
15	20241204	110731	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3875	-105	5	-2.64	97667695	25070	50.37	3885	3975	3855	5170	2790	3980	3895.80	1.31	0	-4616	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	863	4.15	0.52	12	0.11	933.00	7472.00	8950	20231221	-56.70	3855	20241204	0.52	7780	-50.19	20240110	3855	0.52	20241204	8950	-56.70	20231221	3855	0.52	20241204	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
16	20241204	100736	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3880	-100	5	-2.51	55971215	14315	28.76	3885	3975	3870	5170	2790	3980	3909.97	1.31	0	48	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	864	4.16	0.52	12	0.06	933.00	7472.00	8950	20231221	-56.65	3870	20241204	0.26	7780	-50.13	20240110	3870	0.26	20241204	8950	-56.65	20231221	3870	0.26	20241204	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
17	20241204	090750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	-35	5	-0.88	6490795	1669	3.35	3885	3975	3885	5170	2790	3980	3889.03	1.31	0	-12	4053	4016	3943	3906	3833	4035	3925	111	1190	500	2860	5	1	22267814	878	4.23	0.53	12	0.01	933.00	7472.00	8950	20231221	-55.92	3870	20241203	1.94	7780	-49.29	20240110	3870	1.94	20241203	8950	-55.92	20231221	3870	1.94	20241203	3.25	N	137950	500	111 억		291403	N	N	0	N	00	N
18	20241203	160819	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3980	80	2	2.05	194080170	49611	85.88	3920	3980	3870	5070	2730	3900	3912.03	1.28	0	6411	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	886	4.27	0.53	12	0.22	933.00	7472.00	8950	20231221	-55.53	3870	20241203	2.84	7780	-48.84	20240110	3870	2.84	20241203	8950	-55.53	20231221	3870	2.84	20241203	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
19	20241203	150848	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3965	65	2	1.67	171618225	43953	76.08	3920	3980	3870	5070	2730	3900	3904.59	1.28	0	5287	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	883	4.25	0.53	12	0.20	933.00	7472.00	8950	20231221	-55.70	3870	20241203	2.45	7780	-49.04	20240110	3870	2.45	20241203	8950	-55.70	20231221	3870	2.45	20241203	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
20	20241203	140836	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3925	25	2	0.64	140478050	36061	62.42	3920	3980	3870	5070	2730	3900	3895.57	1.28	0	33	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	874	4.21	0.53	12	0.16	933.00	7472.00	8950	20231221	-56.15	3870	20241203	1.42	7780	-49.55	20240110	3870	1.42	20241203	8950	-56.15	20231221	3870	1.42	20241203	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
21	20241203	130838	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3905	5	2	0.13	123669845	31754	54.97	3920	3980	3870	5070	2730	3900	3894.62	1.28	0	-1212	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	870	4.19	0.52	12	0.14	933.00	7472.00	8950	20231221	-56.37	3870	20241203	0.90	7780	-49.81	20240110	3870	0.90	20241203	8950	-56.37	20231221	3870	0.90	20241203	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
22	20241203	120847	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3890	-10	5	-0.26	96909970	24869	43.05	3920	3980	3870	5070	2730	3900	3896.82	1.28	0	-1326	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	866	4.17	0.52	12	0.11	933.00	7472.00	8950	20231221	-56.54	3870	20241203	0.52	7780	-50.00	20240110	3870	0.52	20241203	8950	-56.54	20231221	3870	0.52	20241203	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
23	20241203	110828	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3900	0	3	0.00	78902625	20231	35.02	3920	3980	3875	5070	2730	3900	3900.09	1.28	0	-1428	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	868	4.18	0.52	12	0.09	933.00	7472.00	8950	20231221	-56.42	3875	20241203	0.65	7780	-49.87	20240110	3875	0.65	20241203	8950	-56.42	20231221	3875	0.65	20241203	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
24	20241203	100816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3920	20	2	0.51	66583455	17071	29.55	3920	3980	3875	5070	2730	3900	3900.38	1.28	0	-944	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	873	4.20	0.52	12	0.08	933.00	7472.00	8950	20231221	-56.20	3875	20241203	1.16	7780	-49.61	20240110	3875	1.16	20241203	8950	-56.20	20231221	3875	1.16	20241203	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
25	20241203	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3960	60	2	1.54	4474560	1137	1.97	3920	3980	3920	5070	2730	3900	3935.41	1.28	0	880	4160	4030	3960	3830	3760	3995	3795	111	1170	500	2800	5	1	22267814	882	4.24	0.53	12	0.01	933.00	7472.00	8950	20231221	-55.75	3890	20241202	1.80	7780	-49.10	20240110	3890	1.80	20241202	8950	-55.75	20231221	3890	1.80	20241202	3.26	N	137950	500	111 억		284989	N	N	0	N	00	N
26	20241202	160756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3900	-135	5	-3.35	227639385	57613	92.26	4010	4090	3890	5240	2825	4035	3951.23	1.32	0	-8308	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	868	4.18	0.52	12	0.26	933.00	7472.00	8950	20231221	-56.42	3890	20241202	0.26	7780	-49.87	20240110	3890	0.26	20241202	8950	-56.42	20231221	3890	0.26	20241202	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N
27	20241202	150900	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3940	-95	5	-2.35	183669220	46331	74.19	4010	4090	3890	5240	2825	4035	3964.28	1.32	0	-7850	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	877	4.22	0.53	12	0.21	933.00	7472.00	8950	20231221	-55.98	3890	20241202	1.29	7780	-49.36	20240110	3890	1.29	20241202	8950	-55.98	20231221	3890	1.29	20241202	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N
28	20241202	140815	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3940	-95	5	-2.35	162412770	40924	65.53	4010	4090	3890	5240	2825	4035	3968.64	1.32	0	-6561	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	877	4.22	0.53	12	0.18	933.00	7472.00	8950	20231221	-55.98	3890	20241202	1.29	7780	-49.36	20240110	3890	1.29	20241202	8950	-55.98	20231221	3890	1.29	20241202	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N
29	20241202	130810	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3950	-85	5	-2.11	120894425	30344	48.59	4010	4090	3930	5240	2825	4035	3984.13	1.32	0	-6248	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	880	4.23	0.53	12	0.14	933.00	7472.00	8950	20231221	-55.87	3930	20241202	0.51	7780	-49.23	20240110	3930	0.51	20241202	8950	-55.87	20231221	3930	0.51	20241202	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N
30	20241202	120827	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3995	-40	5	-0.99	99466150	24937	39.93	4010	4090	3950	5240	2825	4035	3988.70	1.32	0	-4859	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	890	4.28	0.53	12	0.11	933.00	7472.00	8950	20231221	-55.36	3950	20241202	1.14	7780	-48.65	20240110	3950	1.14	20241202	8950	-55.36	20231221	3950	1.14	20241202	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N
31	20241202	110743	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3975	-60	5	-1.49	88317520	22132	35.44	4010	4090	3960	5240	2825	4035	3990.49	1.32	0	-4709	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	885	4.26	0.53	12	0.10	933.00	7472.00	8950	20231221	-55.59	3960	20241202	0.38	7780	-48.91	20240110	3960	0.38	20241202	8950	-55.59	20231221	3960	0.38	20241202	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N
32	20241202	100748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3995	-40	5	-0.99	57163980	14296	22.89	4010	4090	3965	5240	2825	4035	3998.60	1.32	0	-2497	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	890	4.28	0.53	12	0.06	933.00	7472.00	8950	20231221	-55.36	3965	20241202	0.76	7780	-48.65	20240110	3965	0.76	20241202	8950	-55.36	20231221	3965	0.76	20241202	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N
33	20241202	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	-5	5	-0.12	4661675	1153	1.85	4010	4090	4010	5240	2825	4035	4043.08	1.32	0	-281	4265	4150	4075	3960	3885	4112	3922	111	1205	500	2900	5	1	22267814	897	4.32	0.54	12	0.01	933.00	7472.00	8950	20231221	-54.97	4000	20241129	0.75	7780	-48.20	20240110	4000	0.75	20241129	8950	-54.97	20231221	4000	0.75	20241129	3.21	N	137950	500	111 억		293301	N	N	0	N	00	N