KissMeData/187790/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	160833	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
3	20241205	150838	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
4	20241205	140825	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
5	20241205	130835	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
6	20241205	120835	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
7	20241205	110833	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
8	20241205	100830	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
9	20241205	090837	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
10	20241204	160819	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
11	20241204	150820	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
12	20241204	140821	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
13	20241204	130816	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
14	20241204	120811	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
15	20241204	110803	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
16	20241204	100809	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
17	20241204	090824	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
18	20241203	160852	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
19	20241203	150928	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
20	20241203	140911	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
21	20241203	130914	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
22	20241203	120926	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
23	20241203	110907	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
24	20241203	100851	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
25	20241203	090844	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
26	20241202	160831	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
27	20241202	150935	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
28	20241202	140850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
29	20241202	130842	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
30	20241202	120901	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
31	20241202	110814	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
32	20241202	100823	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N
33	20241202	090820	58	100.00	KOSDAQ		화학	N	N	N	N		N	1025	0	3	0.00	0	0	0.00	0	0	0	1332	718	1025	0.00	2.35	0	0	1025	1025	1025	1025	1025	1025	1025	154	307	500	0	1	1	30840830	316	-6.70	3.63	12	0.00	-153.00	282.00	1529	20231128	-32.96	946	20240409	8.35	1384	-25.94	20240102	946	8.35	20240409	1405	-27.05	20231219	946	8.35	20240409	0.00	N	187790	500	154 억		724172	N	N	0	N	00	N