KissMeData/286750/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	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	44	2	3.00	312399022	206519	115.03	1496	1550	1481	1909	1029	1469	1512.69	1.08	0	-43724	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	313	-4.94	3.21	12	1.00	-306.00	471.00	3365	20231226	-55.04	1265	20241115	19.60	3320	-54.43	20240102	1265	19.60	20241115	3365	-55.04	20231226	1265	19.60	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
3	20241205	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	31	2	2.11	300928184	198875	110.77	1496	1550	1481	1909	1029	1469	1513.15	1.08	0	-37237	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	310	-4.90	3.18	12	0.96	-306.00	471.00	3365	20231226	-55.42	1265	20241115	18.58	3320	-54.82	20240102	1265	18.58	20241115	3365	-55.42	20231226	1265	18.58	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
4	20241205	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	46	2	3.13	274294269	181183	100.92	1496	1550	1481	1909	1029	1469	1513.91	1.08	0	-30521	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	314	-4.95	3.22	12	0.88	-306.00	471.00	3365	20231226	-54.98	1265	20241115	19.76	3320	-54.37	20240102	1265	19.76	20241115	3365	-54.98	20231226	1265	19.76	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
5	20241205	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	41	2	2.79	246050690	162530	90.53	1496	1550	1481	1909	1029	1469	1513.88	1.08	0	-28902	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	312	-4.93	3.21	12	0.79	-306.00	471.00	3365	20231226	-55.13	1265	20241115	19.37	3320	-54.52	20240102	1265	19.37	20241115	3365	-55.13	20231226	1265	19.37	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
6	20241205	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	51	2	3.47	224181149	148016	82.44	1496	1550	1481	1909	1029	1469	1514.57	1.08	0	-27653	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	315	-4.97	3.23	12	0.72	-306.00	471.00	3365	20231226	-54.83	1265	20241115	20.16	3320	-54.22	20240102	1265	20.16	20241115	3365	-54.83	20231226	1265	20.16	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
7	20241205	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1493	24	2	1.63	190871245	126101	70.24	1496	1550	1481	1909	1029	1469	1513.64	1.08	0	-26049	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	309	-4.88	3.17	12	0.61	-306.00	471.00	3365	20231226	-55.63	1265	20241115	18.02	3320	-55.03	20240102	1265	18.02	20241115	3365	-55.63	20231226	1265	18.02	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
8	20241205	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	33	2	2.25	174127194	114863	63.98	1496	1550	1491	1909	1029	1469	1515.96	1.08	0	-21017	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	311	-4.91	3.19	12	0.56	-306.00	471.00	3365	20231226	-55.36	1265	20241115	18.74	3320	-54.76	20240102	1265	18.74	20241115	3365	-55.36	20231226	1265	18.74	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
9	20241205	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	71	2	4.83	73436185	48399	26.96	1496	1550	1495	1909	1029	1469	1517.31	1.08	0	6995	1581	1524	1462	1405	1343	1553	1434	103	440	500	990	1	1	20694559	319	-5.03	3.27	12	0.23	-306.00	471.00	3365	20231226	-54.23	1265	20241115	21.74	3320	-53.61	20240102	1265	21.74	20241115	3365	-54.23	20231226	1265	21.74	20241115	0.16	N	286750	500	103 억		223947	N	N	0	N	00	N
10	20241204	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	9	2	0.62	259959160	179514	85.34	1403	1519	1400	1898	1022	1460	1448.12	1.04	0	9370	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	304	-4.80	3.12	12	0.87	-306.00	471.00	3365	20231226	-56.34	1265	20241115	16.13	3320	-55.75	20240102	1265	16.13	20241115	3365	-56.34	20231226	1265	16.13	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
11	20241204	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	28	2	1.92	253404183	175058	83.22	1403	1519	1400	1898	1022	1460	1447.54	1.04	0	11647	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	308	-4.86	3.16	12	0.85	-306.00	471.00	3365	20231226	-55.78	1265	20241115	17.63	3320	-55.18	20240102	1265	17.63	20241115	3365	-55.78	20231226	1265	17.63	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
12	20241204	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1458	-2	5	-0.14	146855413	103649	49.27	1403	1460	1400	1898	1022	1460	1416.85	1.04	0	3131	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	302	-4.76	3.10	12	0.50	-306.00	471.00	3365	20231226	-56.67	1265	20241115	15.26	3320	-56.08	20240102	1265	15.26	20241115	3365	-56.67	20231226	1265	15.26	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
13	20241204	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-40	5	-2.74	121356609	85946	40.86	1403	1460	1400	1898	1022	1460	1412.01	1.04	0	-10713	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	294	-4.64	3.01	12	0.42	-306.00	471.00	3365	20231226	-57.80	1265	20241115	12.25	3320	-57.23	20240102	1265	12.25	20241115	3365	-57.80	20231226	1265	12.25	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
14	20241204	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-48	5	-3.29	114184499	80867	38.44	1403	1460	1400	1898	1022	1460	1412.00	1.04	0	-11137	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	292	-4.61	3.00	12	0.39	-306.00	471.00	3365	20231226	-58.04	1265	20241115	11.62	3320	-57.47	20240102	1265	11.62	20241115	3365	-58.04	20231226	1265	11.62	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
15	20241204	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-37	5	-2.53	91046361	64443	30.63	1403	1460	1400	1898	1022	1460	1412.82	1.04	0	-9372	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	294	-4.65	3.02	12	0.31	-306.00	471.00	3365	20231226	-57.71	1265	20241115	12.49	3320	-57.14	20240102	1265	12.49	20241115	3365	-57.71	20231226	1265	12.49	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
16	20241204	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	-44	5	-3.01	48050520	34069	16.20	1403	1460	1400	1898	1022	1460	1410.39	1.04	0	-9427	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	293	-4.63	3.01	12	0.16	-306.00	471.00	3365	20231226	-57.92	1265	20241115	11.94	3320	-57.35	20240102	1265	11.94	20241115	3365	-57.92	20231226	1265	11.94	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
17	20241204	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	-46	5	-3.15	13962819	9900	4.71	1403	1460	1403	1898	1022	1460	1410.39	1.04	0	1101	1540	1499	1429	1388	1318	1520	1409	103	438	500	990	1	1	20694559	293	-4.62	3.00	12	0.05	-306.00	471.00	3365	20231226	-57.98	1265	20241115	11.78	3320	-57.41	20240102	1265	11.78	20241115	3365	-57.98	20231226	1265	11.78	20241115	0.16	N	286750	500	103 억		214627	N	N	0	N	00	N
18	20241203	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	102	2	7.51	301539847	210352	226.49	1385	1470	1359	1765	951	1358	1432.56	0.64	0	84960	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	302	-4.77	3.10	12	1.02	-306.00	471.00	3365	20231226	-56.61	1265	20241115	15.42	3320	-56.02	20240102	1265	15.42	20241115	3365	-56.61	20231226	1265	15.42	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
19	20241203	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	102	2	7.51	286314230	199920	215.26	1385	1470	1359	1765	951	1358	1432.14	0.64	0	83939	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	302	-4.77	3.10	12	0.97	-306.00	471.00	3365	20231226	-56.61	1265	20241115	15.42	3320	-56.02	20240102	1265	15.42	20241115	3365	-56.61	20231226	1265	15.42	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
20	20241203	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	87	2	6.41	213816519	150164	161.68	1385	1467	1359	1765	951	1358	1423.89	0.64	0	57395	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	299	-4.72	3.07	12	0.73	-306.00	471.00	3365	20231226	-57.06	1265	20241115	14.23	3320	-56.48	20240102	1265	14.23	20241115	3365	-57.06	20231226	1265	14.23	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
21	20241203	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	90	2	6.63	177235512	124686	134.25	1385	1467	1359	1765	951	1358	1421.45	0.64	0	54102	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	300	-4.73	3.07	12	0.60	-306.00	471.00	3365	20231226	-56.97	1265	20241115	14.47	3320	-56.39	20240102	1265	14.47	20241115	3365	-56.97	20231226	1265	14.47	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
22	20241203	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	86	2	6.33	161558289	113821	122.55	1385	1467	1359	1765	951	1358	1419.41	0.64	0	49979	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	299	-4.72	3.07	12	0.55	-306.00	471.00	3365	20231226	-57.09	1265	20241115	14.15	3320	-56.51	20240102	1265	14.15	20241115	3365	-57.09	20231226	1265	14.15	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
23	20241203	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	45	2	3.31	95228530	67695	72.89	1385	1447	1359	1765	951	1358	1406.73	0.64	0	22362	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	290	-4.58	2.98	12	0.33	-306.00	471.00	3365	20231226	-58.31	1265	20241115	10.91	3320	-57.74	20240102	1265	10.91	20241115	3365	-58.31	20231226	1265	10.91	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
24	20241203	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	33	2	2.43	21241559	15314	16.49	1385	1410	1359	1765	951	1358	1387.07	0.64	0	-1062	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	288	-4.55	2.95	12	0.07	-306.00	471.00	3365	20231226	-58.66	1265	20241115	9.96	3320	-58.10	20240102	1265	9.96	20241115	3365	-58.66	20231226	1265	9.96	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
25	20241203	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	39	2	2.87	7169940	5146	5.54	1385	1410	1359	1765	951	1358	1393.30	0.64	0	-1692	1438	1397	1369	1328	1300	1384	1315	103	407	500	920	1	1	20694559	289	-4.57	2.97	12	0.02	-306.00	471.00	3365	20231226	-58.48	1265	20241115	10.43	3320	-57.92	20240102	1265	10.43	20241115	3365	-58.48	20231226	1265	10.43	20241115	0.17	N	286750	500	103 억		131522	N	N	0	N	00	N
26	20241202	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	-23	5	-1.67	127615409	92864	35.81	1381	1410	1341	1795	967	1381	1374.22	0.74	0	-22055	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	281	-4.44	2.88	12	0.45	-306.00	471.00	3365	20231226	-59.64	1265	20241115	7.35	3320	-59.10	20240102	1265	7.35	20241115	3365	-59.64	20231226	1265	7.35	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N
27	20241202	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-21	5	-1.52	122136226	88825	34.25	1381	1410	1341	1795	967	1381	1375.02	0.74	0	-20918	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	281	-4.44	2.89	12	0.43	-306.00	471.00	3365	20231226	-59.58	1265	20241115	7.51	3320	-59.04	20240102	1265	7.51	20241115	3365	-59.58	20231226	1265	7.51	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N
28	20241202	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	-19	5	-1.38	118646475	86261	33.26	1381	1410	1341	1795	967	1381	1375.44	0.74	0	-20383	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	282	-4.45	2.89	12	0.42	-306.00	471.00	3365	20231226	-59.52	1265	20241115	7.67	3320	-58.98	20240102	1265	7.67	20241115	3365	-59.52	20231226	1265	7.67	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N
29	20241202	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-31	5	-2.24	112440213	81695	31.50	1381	1410	1341	1795	967	1381	1376.34	0.74	0	-16818	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	279	-4.41	2.87	12	0.39	-306.00	471.00	3365	20231226	-59.88	1265	20241115	6.72	3320	-59.34	20240102	1265	6.72	20241115	3365	-59.88	20231226	1265	6.72	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N
30	20241202	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	-13	5	-0.94	94554443	68510	26.42	1381	1410	1360	1795	967	1381	1380.16	0.74	0	-13439	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	283	-4.47	2.90	12	0.33	-306.00	471.00	3365	20231226	-59.35	1265	20241115	8.14	3320	-58.80	20240102	1265	8.14	20241115	3365	-59.35	20231226	1265	8.14	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N
31	20241202	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	3	2	0.22	78394131	56708	21.87	1381	1410	1368	1795	967	1381	1382.42	0.74	0	-11268	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	286	-4.52	2.94	12	0.27	-306.00	471.00	3365	20231226	-58.87	1265	20241115	9.41	3320	-58.31	20240102	1265	9.41	20241115	3365	-58.87	20231226	1265	9.41	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N
32	20241202	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	4	2	0.29	41474501	30125	11.62	1381	1405	1368	1795	967	1381	1376.75	0.74	0	-6611	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	287	-4.53	2.94	12	0.15	-306.00	471.00	3365	20231226	-58.84	1265	20241115	9.49	3320	-58.28	20240102	1265	9.49	20241115	3365	-58.84	20231226	1265	9.49	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N
33	20241202	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-10	5	-0.72	8954628	6466	2.49	1381	1405	1368	1795	967	1381	1384.88	0.74	0	-807	1506	1443	1389	1326	1272	1475	1358	103	414	500	930	1	1	20694559	284	-4.48	2.91	12	0.03	-306.00	471.00	3365	20231226	-59.26	1265	20241115	8.38	3320	-58.70	20240102	1265	8.38	20241115	3365	-59.26	20231226	1265	8.38	20241115	0.17	N	286750	500	103 억		153409	N	N	0	N	00	N