KissMeData/298000/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	161021	57	100.00	KOSPI		화학	N	N	N	N		N	34800	-1800	5	-4.92	1931242450	55108	103.42	37500	37800	33350	47550	25650	36600	35044.70	2.64	0	-3526	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1320	-0.33	2.07	12	1.45	-105002.00	16806.00	95400	20231204	-63.52	28150	20241127	23.62	86500	-59.77	20240102	28150	23.62	20241127	93900	-62.94	20231205	28150	23.62	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
3	20241205	151029	57	100.00	KOSPI		화학	N	N	N	N		N	35000	-1600	5	-4.37	1828885600	52187	97.94	37500	37800	33350	47550	25650	36600	35044.85	2.64	0	-3758	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1327	-0.33	2.08	12	1.38	-105002.00	16806.00	95400	20231204	-63.31	28150	20241127	24.33	86500	-59.54	20240102	28150	24.33	20241127	93900	-62.73	20231205	28150	24.33	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
4	20241205	141014	57	100.00	KOSPI		화학	N	N	N	N		N	35600	-1000	5	-2.73	1521608400	43548	81.73	37500	37800	33350	47550	25650	36600	34940.95	2.64	0	-2186	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1350	-0.34	2.12	12	1.15	-105002.00	16806.00	95400	20231204	-62.68	28150	20241127	26.47	86500	-58.84	20240102	28150	26.47	20241127	93900	-62.09	20231205	28150	26.47	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
5	20241205	131024	57	100.00	KOSPI		화학	N	N	N	N		N	34300	-2300	5	-6.28	1201891800	34452	64.65	37500	37800	33350	47550	25650	36600	34885.98	2.64	0	-3414	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1301	-0.33	2.04	12	0.91	-105002.00	16806.00	95400	20231204	-64.05	28150	20241127	21.85	86500	-60.35	20240102	28150	21.85	20241127	93900	-63.47	20231205	28150	21.85	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
6	20241205	121023	57	100.00	KOSPI		화학	N	N	N	N		N	34050	-2550	5	-6.97	1123046200	32129	60.30	37500	37800	33350	47550	25650	36600	34954.28	2.64	0	-3082	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1291	-0.32	2.03	12	0.85	-105002.00	16806.00	95400	20231204	-64.31	28150	20241127	20.96	86500	-60.64	20240102	28150	20.96	20241127	93900	-63.74	20231205	28150	20.96	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
7	20241205	111022	57	100.00	KOSPI		화학	N	N	N	N		N	34050	-2550	5	-6.97	1036607500	29591	55.53	37500	37800	33350	47550	25650	36600	35031.18	2.64	0	-2352	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1291	-0.32	2.03	12	0.78	-105002.00	16806.00	95400	20231204	-64.31	28150	20241127	20.96	86500	-60.64	20240102	28150	20.96	20241127	93900	-63.74	20231205	28150	20.96	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
8	20241205	101021	57	100.00	KOSPI		화학	N	N	N	N		N	33550	-3050	5	-8.33	859169200	24367	45.73	37500	37800	33350	47550	25650	36600	35259.54	2.64	0	-2200	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1272	-0.32	2.00	12	0.64	-105002.00	16806.00	95400	20231204	-64.83	28150	20241127	19.18	86500	-61.21	20240102	28150	19.18	20241127	93900	-64.27	20231205	28150	19.18	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
9	20241205	091028	57	100.00	KOSPI		화학	N	N	N	N		N	36000	-600	5	-1.64	342685400	9343	17.53	37500	37800	35700	47550	25650	36600	36678.30	2.64	0	-1904	39866	38232	37316	35682	34766	37775	35225	190	10950	5000	27080	50	1	3791811	1365	-0.34	2.14	12	0.25	-105002.00	16806.00	95400	20231204	-62.26	28150	20241127	27.89	86500	-58.38	20240102	28150	27.89	20241127	93900	-61.66	20231205	28150	27.89	20241127	1.16	N	298000	5000	189 억		100159	N	N	0	N	00	N
10	20241204	161005	57	100.00	KOSPI		화학	N	N	N	N		N	36600	-2400	5	-6.15	1916423900	51308	10.88	38500	38950	36400	50700	27300	39000	37351.38	2.55	0	3701	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1388	-0.35	2.18	12	1.35	-105002.00	16806.00	95400	20231204	-61.64	28150	20241127	30.02	86500	-57.69	20240102	28150	30.02	20241127	95400	-61.64	20231204	28150	30.02	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
11	20241204	151006	57	100.00	KOSPI		화학	N	N	N	N		N	37200	-1800	5	-4.62	1713556550	45794	9.71	38500	38950	36400	50700	27300	39000	37418.80	2.55	0	2969	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1411	-0.35	2.21	12	1.21	-105002.00	16806.00	95400	20231204	-61.01	28150	20241127	32.15	86500	-56.99	20240102	28150	32.15	20241127	95400	-61.01	20231204	28150	32.15	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
12	20241204	141008	57	100.00	KOSPI		화학	N	N	N	N		N	37300	-1700	5	-4.36	1623325650	43376	9.19	38500	38950	36400	50700	27300	39000	37424.51	2.55	0	3130	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1414	-0.36	2.22	12	1.14	-105002.00	16806.00	95400	20231204	-60.90	28150	20241127	32.50	86500	-56.88	20240102	28150	32.50	20241127	95400	-60.90	20231204	28150	32.50	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
13	20241204	131000	57	100.00	KOSPI		화학	N	N	N	N		N	37700	-1300	5	-3.33	1540291650	41153	8.72	38500	38950	36400	50700	27300	39000	37428.42	2.55	0	3429	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1430	-0.36	2.24	12	1.09	-105002.00	16806.00	95400	20231204	-60.48	28150	20241127	33.93	86500	-56.42	20240102	28150	33.93	20241127	95400	-60.48	20231204	28150	33.93	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
14	20241204	120956	57	100.00	KOSPI		화학	N	N	N	N		N	37050	-1950	5	-5.00	1337832900	35743	7.58	38500	38950	36400	50700	27300	39000	37429.23	2.55	0	4543	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1405	-0.35	2.20	12	0.94	-105002.00	16806.00	95400	20231204	-61.16	28150	20241127	31.62	86500	-57.17	20240102	28150	31.62	20241127	95400	-61.16	20231204	28150	31.62	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
15	20241204	110949	57	100.00	KOSPI		화학	N	N	N	N		N	37000	-2000	5	-5.13	1202416000	32087	6.80	38500	38950	36400	50700	27300	39000	37473.62	2.55	0	4968	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1403	-0.35	2.20	12	0.85	-105002.00	16806.00	95400	20231204	-61.22	28150	20241127	31.44	86500	-57.23	20240102	28150	31.44	20241127	95400	-61.22	20231204	28150	31.44	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
16	20241204	100950	57	100.00	KOSPI		화학	N	N	N	N		N	36700	-2300	5	-5.90	1034847350	27546	5.84	38500	38950	36400	50700	27300	39000	37567.97	2.55	0	4008	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1392	-0.35	2.18	12	0.73	-105002.00	16806.00	95400	20231204	-61.53	28150	20241127	30.37	86500	-57.57	20240102	28150	30.37	20241127	95400	-61.53	20231204	28150	30.37	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
17	20241204	091011	57	100.00	KOSPI		화학	N	N	N	N		N	38100	-900	5	-2.31	371950000	9747	2.07	38500	38950	37550	50700	27300	39000	38160.46	2.55	0	2041	49300	44150	40150	35000	31000	42150	33000	190	11700	5000	28860	50	1	3791811	1445	-0.36	2.27	12	0.26	-105002.00	16806.00	95400	20231204	-60.06	28150	20241127	35.35	86500	-55.95	20240102	28150	35.35	20241127	95400	-60.06	20231204	28150	35.35	20241127	0.82	N	298000	5000	189 억		96645	N	N	0	N	00	N
18	20241203	161053	57	100.00	KOSPI		화학	N	N	N	N		N	39000	1500	2	4.00	19287840750	469961	221.53	41200	45300	36150	48750	26250	37500	41043.12	2.59	0	-2256	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1479	-0.37	2.32	12	12.39	-105002.00	16806.00	95400	20231204	-59.12	28150	20241127	38.54	86500	-54.91	20240102	28150	38.54	20241127	95400	-59.12	20231204	28150	38.54	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
19	20241203	151130	57	100.00	KOSPI		화학	N	N	N	N		N	39100	1600	2	4.27	18979906250	462060	217.81	41200	45300	36150	48750	26250	37500	41076.71	2.59	0	-1821	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1483	-0.37	2.33	12	12.19	-105002.00	16806.00	95400	20231204	-59.01	28150	20241127	38.90	86500	-54.80	20240102	28150	38.90	20241127	95400	-59.01	20231204	28150	38.90	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
20	20241203	141108	57	100.00	KOSPI		화학	N	N	N	N		N	37500	0	3	0.00	17853848250	432817	204.03	41200	45300	36150	48750	26250	37500	41250.34	2.59	0	-3015	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1422	-0.36	2.23	12	11.41	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
21	20241203	131109	57	100.00	KOSPI		화학	N	N	N	N		N	36600	-900	5	-2.40	17323505050	418524	197.29	41200	45300	36150	48750	26250	37500	41391.90	2.59	0	-2673	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1388	-0.35	2.18	12	11.04	-105002.00	16806.00	95400	20231204	-61.64	28150	20241127	30.02	86500	-57.69	20240102	28150	30.02	20241127	95400	-61.64	20231204	28150	30.02	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
22	20241203	121122	57	100.00	KOSPI		화학	N	N	N	N		N	36200	-1300	5	-3.47	16712576850	401950	189.47	41200	45300	36150	48750	26250	37500	41578.75	2.59	0	-2122	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1373	-0.34	2.15	12	10.60	-105002.00	16806.00	95400	20231204	-62.05	28150	20241127	28.60	86500	-58.15	20240102	28150	28.60	20241127	95400	-62.05	20231204	28150	28.60	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
23	20241203	111059	57	100.00	KOSPI		화학	N	N	N	N		N	37850	350	2	0.93	15913828400	380450	179.34	41200	45300	37550	48750	26250	37500	41828.96	2.59	0	-2451	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1435	-0.36	2.25	12	10.03	-105002.00	16806.00	95400	20231204	-60.32	28150	20241127	34.46	86500	-56.24	20240102	28150	34.46	20241127	95400	-60.32	20231204	28150	34.46	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
24	20241203	101047	57	100.00	KOSPI		화학	N	N	N	N		N	37850	350	2	0.93	15048494300	357703	168.62	41200	45300	37600	48750	26250	37500	42069.80	2.59	0	-2198	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1435	-0.36	2.25	12	9.43	-105002.00	16806.00	95400	20231204	-60.32	28150	20241127	34.46	86500	-56.24	20240102	28150	34.46	20241127	95400	-60.32	20231204	28150	34.46	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
25	20241203	091038	57	100.00	KOSPI		화학	N	N	N	N		N	42950	5450	2	14.53	9955695050	230407	108.61	41200	45300	41000	48750	26250	37500	43209.17	2.59	0	567	43100	40300	34700	31900	26300	41700	33300	190	11250	5000	27750	50	1	3791811	1629	-0.41	2.56	12	6.08	-105002.00	16806.00	95400	20231204	-54.98	28150	20241127	52.58	86500	-50.35	20240102	28150	52.58	20241127	95400	-54.98	20231204	28150	52.58	20241127	0.81	N	298000	5000	189 억		98230	N	N	0	N	00	N
26	20241202	161020	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	7838893500	211979	2712.81	29900	37500	29100	37500	20200	28850	36979.54	2.61	0	-1230	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	5.59	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N
27	20241202	151159	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	7831056000	211770	2710.14	29900	37500	29100	37500	20200	28850	36979.06	2.61	0	-1227	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	5.58	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N
28	20241202	141107	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	7813056000	211290	2703.99	29900	37500	29100	37500	20200	28850	36977.88	2.61	0	-1227	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	5.57	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N
29	20241202	131034	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	7772743500	210215	2690.24	29900	37500	29100	37500	20200	28850	36975.21	2.61	0	-1227	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	5.54	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N
30	20241202	121056	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	7727293500	209003	2674.72	29900	37500	29100	37500	20200	28850	36972.17	2.61	0	-1227	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	5.51	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N
31	20241202	111004	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	7626906000	206326	2640.47	29900	37500	29100	37500	20200	28850	36965.32	2.61	0	-1227	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	5.44	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N
32	20241202	101010	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	7462281000	201936	2584.28	29900	37500	29100	37500	20200	28850	36953.69	2.61	0	-1225	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	5.33	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N
33	20241202	091007	57	100.00	KOSPI		화학	N	N	N	N		N	37500	8650	1	29.98	2257425300	61458	786.51	29900	37500	29100	37500	20200	28850	36731.19	2.61	0	-1190	31450	30150	29400	28100	27350	29775	27725	190	8650	5000	21340	50	1	3791811	1422	-0.36	2.23	12	1.62	-105002.00	16806.00	95400	20231204	-60.69	28150	20241127	33.21	86500	-56.65	20240102	28150	33.21	20241127	95400	-60.69	20231204	28150	33.21	20241127	0.82	N	298000	5000	189 억		99027	N	N	0	N	00	N