KissMeData/344860/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	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-29	5	-1.97	81062303	55582	107.44	1472	1492	1420	1913	1031	1472	1458.43	9.29	0	1554	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	174	12.13	1.08	12	0.46	119.00	1332.00	3530	20240118	-59.12	1382	20241204	4.41	3530	-59.12	20240118	1382	4.41	20241204	3530	-59.12	20240118	1382	4.41	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
3	20241205	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-39	5	-2.65	80646719	55294	106.88	1472	1492	1420	1913	1031	1472	1458.51	9.29	0	1644	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	172	12.04	1.08	12	0.46	119.00	1332.00	3530	20240118	-59.41	1382	20241204	3.69	3530	-59.41	20240118	1382	3.69	20241204	3530	-59.41	20240118	1382	3.69	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
4	20241205	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	12	2	0.82	43297797	29729	57.47	1472	1485	1425	1913	1031	1472	1456.42	9.29	0	-148	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	179	12.47	1.11	12	0.25	119.00	1332.00	3530	20240118	-57.96	1382	20241204	7.38	3530	-57.96	20240118	1382	7.38	20241204	3530	-57.96	20240118	1382	7.38	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
5	20241205	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-24	5	-1.63	26668619	18425	35.61	1472	1472	1425	1913	1031	1472	1447.41	9.29	0	-67	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	174	12.17	1.09	12	0.15	119.00	1332.00	3530	20240118	-58.98	1382	20241204	4.78	3530	-58.98	20240118	1382	4.78	20241204	3530	-58.98	20240118	1382	4.78	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
6	20241205	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	-31	5	-2.11	24780104	17113	33.08	1472	1472	1425	1913	1031	1472	1448.03	9.29	0	-29	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	173	12.11	1.08	12	0.14	119.00	1332.00	3530	20240118	-59.18	1382	20241204	4.27	3530	-59.18	20240118	1382	4.27	20241204	3530	-59.18	20240118	1382	4.27	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
7	20241205	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	-26	5	-1.77	24536574	16944	32.75	1472	1472	1425	1913	1031	1472	1448.10	9.29	0	-14	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	174	12.15	1.09	12	0.14	119.00	1332.00	3530	20240118	-59.04	1382	20241204	4.63	3530	-59.04	20240118	1382	4.63	20241204	3530	-59.04	20240118	1382	4.63	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
8	20241205	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-36	5	-2.45	19397541	13372	25.85	1472	1472	1425	1913	1031	1472	1450.61	9.29	0	56	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	173	12.07	1.08	12	0.11	119.00	1332.00	3530	20240118	-59.32	1382	20241204	3.91	3530	-59.32	20240118	1382	3.91	20241204	3530	-59.32	20240118	1382	3.91	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
9	20241205	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	-45	5	-3.06	8736761	5986	11.57	1472	1472	1427	1913	1031	1472	1459.53	9.29	0	714	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	172	11.99	1.07	12	0.05	119.00	1332.00	3530	20240118	-59.58	1382	20241204	3.26	3530	-59.58	20240118	1382	3.26	20241204	3530	-59.58	20240118	1382	3.26	20241204	0.13	N	344860	100	12 억		1117874	N	N	0	N	00	N
10	20241204	161040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1472	33	2	2.29	73370824	51732	151.12	1422	1472	1382	1870	1008	1439	1418.26	9.30	0	-332	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	177	12.37	1.11	12	0.43	119.00	1332.00	3530	20240118	-58.30	1382	20241204	6.51	3530	-58.30	20240118	1382	6.51	20241204	3530	-58.30	20240118	1382	6.51	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
11	20241204	151042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1417	-22	5	-1.53	61256264	43502	127.08	1422	1440	1382	1870	1008	1439	1408.13	9.30	0	-265	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	170	11.91	1.06	12	0.36	119.00	1332.00	3530	20240118	-59.86	1382	20241204	2.53	3530	-59.86	20240118	1382	2.53	20241204	3530	-59.86	20240118	1382	2.53	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
12	20241204	141044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1407	-32	5	-2.22	60340652	42855	125.19	1422	1440	1382	1870	1008	1439	1408.02	9.30	0	-256	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	169	11.82	1.06	12	0.36	119.00	1332.00	3530	20240118	-60.14	1382	20241204	1.81	3530	-60.14	20240118	1382	1.81	20241204	3530	-60.14	20240118	1382	1.81	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
13	20241204	131037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1409	-30	5	-2.08	58572478	41598	121.51	1422	1440	1382	1870	1008	1439	1408.06	9.30	0	-159	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	170	11.84	1.06	12	0.35	119.00	1332.00	3530	20240118	-60.08	1382	20241204	1.95	3530	-60.08	20240118	1382	1.95	20241204	3530	-60.08	20240118	1382	1.95	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
14	20241204	121032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1424	-15	5	-1.04	43857838	31219	91.20	1422	1440	1382	1870	1008	1439	1404.84	9.30	0	-225	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	171	11.97	1.07	12	0.26	119.00	1332.00	3530	20240118	-59.66	1382	20241204	3.04	3530	-59.66	20240118	1382	3.04	20241204	3530	-59.66	20240118	1382	3.04	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
15	20241204	111022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1400	-39	5	-2.71	37785383	26872	78.50	1422	1440	1396	1870	1008	1439	1406.12	9.30	0	-107	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	168	11.76	1.05	12	0.22	119.00	1332.00	3530	20240118	-60.34	1396	20241204	0.29	3530	-60.34	20240118	1396	0.29	20241204	3530	-60.34	20240118	1396	0.29	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
16	20241204	101024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1425	-14	5	-0.97	14552566	10304	30.10	1422	1440	1396	1870	1008	1439	1412.32	9.30	0	-72	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	171	11.97	1.07	12	0.09	119.00	1332.00	3530	20240118	-59.63	1396	20241204	2.08	3530	-59.63	20240118	1396	2.08	20241204	3530	-59.63	20240118	1396	2.08	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
17	20241204	091045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1440	1	2	0.07	8328774	5884	17.19	1422	1440	1396	1870	1008	1439	1415.50	9.30	0	-152	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	173	12.10	1.08	12	0.05	119.00	1332.00	3530	20240118	-59.21	1396	20241204	3.15	3530	-59.21	20240118	1396	3.15	20241204	3530	-59.21	20240118	1396	3.15	20241204	0.13	N	344860	100	12 억		1118206	N	N	0	N	00	N
18	20241203	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	13	2	0.91	49066348	34233	33.14	1426	1457	1426	1853	999	1426	1433.33	9.31	0	-1304	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	173	12.09	1.08	12	0.28	119.00	1332.00	3530	20240118	-59.24	1400	20241202	2.79	3530	-59.24	20240118	1400	2.79	20241202	3530	-59.24	20240118	1400	2.79	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
19	20241203	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	17	2	1.19	48382133	33758	32.68	1426	1457	1426	1853	999	1426	1433.23	9.31	0	-1037	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	174	12.13	1.08	12	0.28	119.00	1332.00	3530	20240118	-59.12	1400	20241202	3.07	3530	-59.12	20240118	1400	3.07	20241202	3530	-59.12	20240118	1400	3.07	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
20	20241203	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	16	2	1.12	42314811	29547	28.60	1426	1457	1426	1853	999	1426	1432.14	9.31	0	-960	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	173	12.12	1.08	12	0.25	119.00	1332.00	3530	20240118	-59.15	1400	20241202	3.00	3530	-59.15	20240118	1400	3.00	20241202	3530	-59.15	20240118	1400	3.00	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
21	20241203	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	17	2	1.19	40132617	28033	27.14	1426	1457	1426	1853	999	1426	1431.64	9.31	0	-960	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	174	12.13	1.08	12	0.23	119.00	1332.00	3530	20240118	-59.12	1400	20241202	3.07	3530	-59.12	20240118	1400	3.07	20241202	3530	-59.12	20240118	1400	3.07	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
22	20241203	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	17	2	1.19	39803615	27805	26.92	1426	1457	1426	1853	999	1426	1431.55	9.31	0	-960	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	174	12.13	1.08	12	0.23	119.00	1332.00	3530	20240118	-59.12	1400	20241202	3.07	3530	-59.12	20240118	1400	3.07	20241202	3530	-59.12	20240118	1400	3.07	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
23	20241203	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	1	2	0.07	29732633	20779	20.11	1426	1457	1426	1853	999	1426	1430.93	9.31	0	-855	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	172	11.99	1.07	12	0.17	119.00	1332.00	3530	20240118	-59.58	1400	20241202	1.93	3530	-59.58	20240118	1400	1.93	20241202	3530	-59.58	20240118	1400	1.93	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
24	20241203	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	8	2	0.56	24459288	17088	16.54	1426	1457	1426	1853	999	1426	1431.41	9.31	0	-813	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	173	12.05	1.08	12	0.14	119.00	1332.00	3530	20240118	-59.38	1400	20241202	2.43	3530	-59.38	20240118	1400	2.43	20241202	3530	-59.38	20240118	1400	2.43	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
25	20241203	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1455	29	2	2.03	11385925	7933	7.68	1426	1457	1426	1853	999	1426	1435.40	9.31	0	-1123	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	175	12.23	1.09	12	0.07	119.00	1332.00	3530	20240118	-58.78	1400	20241202	3.93	3530	-58.78	20240118	1400	3.93	20241202	3530	-58.78	20240118	1400	3.93	20241202	0.13	N	344860	100	12 억		1119458	N	N	0	N	00	N
26	20241202	161056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1426	-99	5	-6.49	149567703	103211	300.99	1549	1549	1400	1982	1068	1525	1449.14	9.31	0	-504	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	172	11.98	1.07	12	0.86	119.00	1332.00	3530	20240118	-59.60	1400	20241202	1.86	3530	-59.60	20240118	1400	1.86	20241202	3530	-59.60	20240118	1400	1.86	20241202	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N
27	20241202	151251	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1417	-108	5	-7.08	136874180	94298	274.99	1549	1549	1400	1982	1068	1525	1451.46	9.31	0	5016	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	170	11.91	1.06	12	0.78	119.00	1332.00	3530	20240118	-59.86	1400	20241202	1.21	3530	-59.86	20240118	1400	1.21	20241202	3530	-59.86	20240118	1400	1.21	20241202	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N
28	20241202	141144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1444	-81	5	-5.31	98358444	67197	195.96	1549	1549	1400	1982	1068	1525	1463.68	9.31	0	-541	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	174	12.13	1.08	12	0.56	119.00	1332.00	3530	20240118	-59.09	1400	20241202	3.14	3530	-59.09	20240118	1400	3.14	20241202	3530	-59.09	20240118	1400	3.14	20241202	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N
29	20241202	131112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1459	-66	5	-4.33	83503114	56914	165.97	1549	1549	1400	1982	1068	1525	1467.13	9.31	0	-592	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	176	12.26	1.10	12	0.47	119.00	1332.00	3530	20240118	-58.67	1400	20241202	4.21	3530	-58.67	20240118	1400	4.21	20241202	3530	-58.67	20240118	1400	4.21	20241202	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N
30	20241202	121145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1459	-66	5	-4.33	71775340	48888	142.57	1549	1549	1400	1982	1068	1525	1468.10	9.31	0	-509	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	176	12.26	1.10	12	0.41	119.00	1332.00	3530	20240118	-58.67	1400	20241202	4.21	3530	-58.67	20240118	1400	4.21	20241202	3530	-58.67	20240118	1400	4.21	20241202	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N
31	20241202	111040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1447	-78	5	-5.11	58093307	39425	114.97	1549	1549	1400	1982	1068	1525	1473.44	9.31	0	-552	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	174	12.16	1.09	12	0.33	119.00	1332.00	3530	20240118	-59.01	1400	20241202	3.36	3530	-59.01	20240118	1400	3.36	20241202	3530	-59.01	20240118	1400	3.36	20241202	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N
32	20241202	101049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1457	-68	5	-4.46	47758155	32316	94.24	1549	1549	1400	1982	1068	1525	1477.77	9.31	0	-304	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	175	12.24	1.09	12	0.27	119.00	1332.00	3530	20240118	-58.73	1400	20241202	4.07	3530	-58.73	20240118	1400	4.07	20241202	3530	-58.73	20240118	1400	4.07	20241202	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N
33	20241202	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	5	2	0.33	4419780	2879	8.40	1549	1549	1530	1982	1068	1525	1535.37	9.31	0	-238	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	184	12.86	1.15	12	0.02	119.00	1332.00	3530	20240118	-56.66	1500	20241115	2.00	3530	-56.66	20240118	1500	2.00	20241115	3530	-56.66	20240118	1500	2.00	20241115	0.13	N	344860	100	12 억		1119678	N	N	0	N	00	N