KissMeData/220260/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	160911	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3315	-100	5	-2.93	177326820	52931	68.11	3385	3490	3315	4435	2395	3415	3350.41	0.26	0	-10484	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	880	31.27	1.43	12	0.20	106.00	2323.00	9040	20240220	-63.33	3315	20241205	0.00	9040	-63.33	20240220	3315	0.00	20241205	9040	-63.33	20240220	3315	0.00	20241205	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
3	20241205	150917	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3340	-75	5	-2.20	164257590	48997	63.04	3385	3490	3315	4435	2395	3415	3352.40	0.26	0	-9988	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	887	31.51	1.44	12	0.18	106.00	2323.00	9040	20240220	-63.05	3315	20241205	0.75	9040	-63.05	20240220	3315	0.75	20241205	9040	-63.05	20240220	3315	0.75	20241205	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
4	20241205	140903	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3355	-60	5	-1.76	110216965	32786	42.19	3385	3490	3320	4435	2395	3415	3361.71	0.26	0	-2586	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	891	31.65	1.44	12	0.12	106.00	2323.00	9040	20240220	-62.89	3320	20241205	1.05	9040	-62.89	20240220	3320	1.05	20241205	9040	-62.89	20240220	3320	1.05	20241205	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
5	20241205	130913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3355	-60	5	-1.76	94437075	28073	36.12	3385	3490	3320	4435	2395	3415	3363.98	0.26	0	166	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	891	31.65	1.44	12	0.11	106.00	2323.00	9040	20240220	-62.89	3320	20241205	1.05	9040	-62.89	20240220	3320	1.05	20241205	9040	-62.89	20240220	3320	1.05	20241205	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
6	20241205	120913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3380	-35	5	-1.02	89736485	26675	34.32	3385	3490	3320	4435	2395	3415	3364.07	0.26	0	1166	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	898	31.89	1.46	12	0.10	106.00	2323.00	9040	20240220	-62.61	3320	20241205	1.81	9040	-62.61	20240220	3320	1.81	20241205	9040	-62.61	20240220	3320	1.81	20241205	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
7	20241205	110912	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3350	-65	5	-1.90	61418830	18261	23.50	3385	3490	3320	4435	2395	3415	3363.39	0.26	0	-2606	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	890	31.60	1.44	12	0.07	106.00	2323.00	9040	20240220	-62.94	3320	20241205	0.90	9040	-62.94	20240220	3320	0.90	20241205	9040	-62.94	20240220	3320	0.90	20241205	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
8	20241205	100909	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3365	-50	5	-1.46	40780495	12081	15.54	3385	3490	3320	4435	2395	3415	3375.59	0.26	0	-3727	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	894	31.75	1.45	12	0.05	106.00	2323.00	9040	20240220	-62.78	3320	20241205	1.36	9040	-62.78	20240220	3320	1.36	20241205	9040	-62.78	20240220	3320	1.36	20241205	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
9	20241205	090916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	30	2	0.88	14686635	4309	5.54	3385	3490	3385	4435	2395	3415	3408.36	0.26	0	-551	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	915	32.50	1.48	12	0.02	106.00	2323.00	9040	20240220	-61.89	3370	20241115	2.23	9040	-61.89	20240220	3370	2.23	20241115	9040	-61.89	20240220	3370	2.23	20241115	3.42	N	220260	100	26 억		69815	N	N	0	N	00	N
10	20241204	160857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3415	-110	5	-3.12	264711405	77629	168.15	3380	3520	3370	4580	2470	3525	3409.95	0.23	0	9235	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	907	32.22	1.47	12	0.29	106.00	2323.00	9040	20240220	-62.22	3370	20241204	1.34	9040	-62.22	20240220	3370	1.34	20241204	9040	-62.22	20240220	3370	1.34	20241204	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
11	20241204	150857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3430	-95	5	-2.70	259528540	76111	164.86	3380	3520	3370	4580	2470	3525	3409.87	0.23	0	9167	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	911	32.36	1.48	12	0.29	106.00	2323.00	9040	20240220	-62.06	3370	20241204	1.78	9040	-62.06	20240220	3370	1.78	20241204	9040	-62.06	20240220	3370	1.78	20241204	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
12	20241204	140858	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3430	-95	5	-2.70	242946390	71242	154.31	3380	3520	3370	4580	2470	3525	3410.16	0.23	0	6145	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	911	32.36	1.48	12	0.27	106.00	2323.00	9040	20240220	-62.06	3370	20241204	1.78	9040	-62.06	20240220	3370	1.78	20241204	9040	-62.06	20240220	3370	1.78	20241204	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
13	20241204	130851	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3455	-70	5	-1.99	229795920	67417	146.03	3380	3520	3370	4580	2470	3525	3408.58	0.23	0	8096	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	918	32.59	1.49	12	0.25	106.00	2323.00	9040	20240220	-61.78	3370	20241204	2.52	9040	-61.78	20240220	3370	2.52	20241204	9040	-61.78	20240220	3370	2.52	20241204	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
14	20241204	120847	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3405	-120	5	-3.40	201105305	59027	127.86	3380	3520	3370	4580	2470	3525	3407.01	0.23	0	1754	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	904	32.12	1.47	12	0.22	106.00	2323.00	9040	20240220	-62.33	3370	20241204	1.04	9040	-62.33	20240220	3370	1.04	20241204	9040	-62.33	20240220	3370	1.04	20241204	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
15	20241204	110840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3400	-125	5	-3.55	155092795	45432	98.41	3380	3520	3380	4580	2470	3525	3413.73	0.23	0	4913	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	903	32.08	1.46	12	0.17	106.00	2323.00	9040	20240220	-62.39	3370	20241115	0.89	9040	-62.39	20240220	3370	0.89	20241115	9040	-62.39	20240220	3370	0.89	20241115	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
16	20241204	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	-80	5	-2.27	134673935	39436	85.42	3380	3520	3380	4580	2470	3525	3415.00	0.23	0	8216	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	915	32.50	1.48	12	0.15	106.00	2323.00	9040	20240220	-61.89	3370	20241115	2.23	9040	-61.89	20240220	3370	2.23	20241115	9040	-61.89	20240220	3370	2.23	20241115	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
17	20241204	090902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3425	-100	5	-2.84	59014505	17366	37.62	3380	3470	3380	4580	2470	3525	3398.28	0.23	0	1289	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	910	32.31	1.47	12	0.07	106.00	2323.00	9040	20240220	-62.11	3370	20241115	1.63	9040	-62.11	20240220	3370	1.63	20241115	9040	-62.11	20240220	3370	1.63	20241115	3.46	N	220260	100	26 억		60579	N	N	0	N	00	N
18	20241203	160935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	45	2	1.29	160597795	45960	100.94	3380	3555	3380	4520	2440	3480	3494.30	0.17	0	15519	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	936	33.25	1.52	12	0.17	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
19	20241203	151010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3520	40	2	1.15	152184695	43570	95.69	3380	3555	3380	4520	2440	3480	3492.88	0.17	0	14905	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	935	33.21	1.52	12	0.16	106.00	2323.00	9040	20240220	-61.06	3370	20241115	4.45	9040	-61.06	20240220	3370	4.45	20241115	9040	-61.06	20240220	3370	4.45	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
20	20241203	140951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3555	75	2	2.16	119825020	34373	75.49	3380	3555	3380	4520	2440	3480	3486.02	0.17	0	11018	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	944	33.54	1.53	12	0.13	106.00	2323.00	9040	20240220	-60.67	3370	20241115	5.49	9040	-60.67	20240220	3370	5.49	20241115	9040	-60.67	20240220	3370	5.49	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
21	20241203	130953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	55	2	1.58	100152745	28817	63.29	3380	3550	3380	4520	2440	3480	3475.47	0.17	0	8020	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	939	33.35	1.52	12	0.11	106.00	2323.00	9040	20240220	-60.90	3370	20241115	4.90	9040	-60.90	20240220	3370	4.90	20241115	9040	-60.90	20240220	3370	4.90	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
22	20241203	121005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	50	2	1.44	83664130	24150	53.04	3380	3550	3380	4520	2440	3480	3464.35	0.17	0	5979	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	938	33.30	1.52	12	0.09	106.00	2323.00	9040	20240220	-60.95	3370	20241115	4.75	9040	-60.95	20240220	3370	4.75	20241115	9040	-60.95	20240220	3370	4.75	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
23	20241203	110947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	20	2	0.57	77954240	22531	49.48	3380	3550	3380	4520	2440	3480	3459.86	0.17	0	6265	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	930	33.02	1.51	12	0.08	106.00	2323.00	9040	20240220	-61.28	3370	20241115	3.86	9040	-61.28	20240220	3370	3.86	20241115	9040	-61.28	20240220	3370	3.86	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
24	20241203	100932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	25	2	0.72	57573195	16713	36.70	3380	3550	3380	4520	2440	3480	3444.81	0.17	0	6258	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	931	33.07	1.51	12	0.06	106.00	2323.00	9040	20240220	-61.23	3370	20241115	4.01	9040	-61.23	20240220	3370	4.01	20241115	9040	-61.23	20240220	3370	4.01	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
25	20241203	090923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	70	2	2.01	44563830	12995	28.54	3380	3550	3380	4520	2440	3480	3429.29	0.17	0	5754	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	943	33.49	1.53	12	0.05	106.00	2323.00	9040	20240220	-60.73	3370	20241115	5.34	9040	-60.73	20240220	3370	5.34	20241115	9040	-60.73	20240220	3370	5.34	20241115	3.54	N	220260	100	26 억		45058	N	N	0	N	00	N
26	20241202	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-120	5	-3.33	160437840	45314	74.26	3600	3665	3480	4680	2520	3600	3540.61	0.16	0	1899	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	924	32.83	1.50	12	0.17	106.00	2323.00	9040	20240220	-61.50	3370	20241115	3.26	9040	-61.50	20240220	3370	3.26	20241115	9040	-61.50	20240220	3370	3.26	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N
27	20241202	151016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3495	-105	5	-2.92	144311395	40684	66.67	3600	3665	3490	4680	2520	3600	3547.13	0.16	0	2591	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	928	32.97	1.50	12	0.15	106.00	2323.00	9040	20240220	-61.34	3370	20241115	3.71	9040	-61.34	20240220	3370	3.71	20241115	9040	-61.34	20240220	3370	3.71	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N
28	20241202	140945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-75	5	-2.08	133290440	37539	61.52	3600	3665	3490	4680	2520	3600	3550.72	0.16	0	2145	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	936	33.25	1.52	12	0.14	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N
29	20241202	130920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	-110	5	-3.06	103992430	29206	47.86	3600	3665	3490	4680	2520	3600	3560.65	0.16	0	-840	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	927	32.92	1.50	12	0.11	106.00	2323.00	9040	20240220	-61.39	3370	20241115	3.56	9040	-61.39	20240220	3370	3.56	20241115	9040	-61.39	20240220	3370	3.56	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N
30	20241202	120940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-75	5	-2.08	89430040	25052	41.05	3600	3665	3495	4680	2520	3600	3569.78	0.16	0	-479	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	936	33.25	1.52	12	0.09	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N
31	20241202	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-40	5	-1.11	77742750	21740	35.63	3600	3665	3495	4680	2520	3600	3576.02	0.16	0	-208	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	945	33.58	1.53	12	0.08	106.00	2323.00	9040	20240220	-60.62	3370	20241115	5.64	9040	-60.62	20240220	3370	5.64	20241115	9040	-60.62	20240220	3370	5.64	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N
32	20241202	100902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-40	5	-1.11	55450380	15423	25.27	3600	3665	3495	4680	2520	3600	3595.30	0.16	0	-2032	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	945	33.58	1.53	12	0.06	106.00	2323.00	9040	20240220	-60.62	3370	20241115	5.64	9040	-60.62	20240220	3370	5.64	20241115	9040	-60.62	20240220	3370	5.64	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N
33	20241202	090857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	35	2	0.97	12557360	3468	5.68	3600	3650	3600	4680	2520	3600	3620.92	0.16	0	1486	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	965	34.29	1.56	12	0.01	106.00	2323.00	9040	20240220	-59.79	3370	20241115	7.86	9040	-59.79	20240220	3370	7.86	20241115	9040	-59.79	20240220	3370	7.86	20241115	3.55	N	220260	100	26 억		43323	N	N	0	N	00	N