KissMeData/348370/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	161102	57	100.00	KSQ150		화학	N	N	N	N		Y	158700	-9100	5	-5.42	54522538200	330620	45.63	169500	175700	157300	218000	117500	167800	164913.34	13.30	-1900	-18069	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	32989	-56.24	10.36	12	1.59	-2822.00	15316.00	394500	20240408	-59.77	59300	20231129	167.62	394500	-59.77	20240408	78800	101.40	20240104	394500	-59.77	20240408	67100	136.51	20231205	0.61	N	348370	500	103 억		2764584	N	N	1111	N	00	N
3	20241205	151110	57	100.00	KSQ150		화학	N	N	N	N		Y	158800	-9000	5	-5.36	52663535300	318897	44.01	169500	175700	157300	218000	117500	167800	165140.81	13.30	-1900	-18312	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	33010	-56.27	10.37	12	1.53	-2822.00	15316.00	394500	20240408	-59.75	59300	20231129	167.79	394500	-59.75	20240408	78800	101.52	20240104	394500	-59.75	20240408	67100	136.66	20231205	0.61	N	348370	500	103 억		2764584	N	N	1221	N	00	N
4	20241205	141054	57	100.00	KSQ150		화학	N	N	N	N		Y	160600	-7200	5	-4.29	42348495000	253982	35.05	169500	175700	160000	218000	117500	167800	166737.19	13.30	-1900	-14749	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	33384	-56.91	10.49	12	1.22	-2822.00	15316.00	394500	20240408	-59.29	59300	20231129	170.83	394500	-59.29	20240408	78800	103.81	20240104	394500	-59.29	20240408	67100	139.34	20231205	0.61	N	348370	500	103 억		2764584	N	N	1221	N	00	N
5	20241205	131106	57	100.00	KSQ150		화학	N	N	N	N		Y	161300	-6500	5	-3.87	36876159200	219925	30.35	169500	175700	160900	218000	117500	167800	167675.94	13.30	-1900	-18141	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	33529	-57.16	10.53	12	1.06	-2822.00	15316.00	394500	20240408	-59.11	59300	20231129	172.01	394500	-59.11	20240408	78800	104.70	20240104	394500	-59.11	20240408	67100	140.39	20231205	0.61	N	348370	500	103 억		2764584	N	N	1221	N	00	N
6	20241205	121105	57	100.00	KSQ150		화학	N	N	N	N		Y	165300	-2500	5	-1.49	28081683400	165946	22.90	169500	175700	165100	218000	117500	167800	169223.83	13.30	-1900	-24686	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34361	-58.58	10.79	12	0.80	-2822.00	15316.00	394500	20240408	-58.10	59300	20231129	178.75	394500	-58.10	20240408	78800	109.77	20240104	394500	-58.10	20240408	67100	146.35	20231205	0.61	N	348370	500	103 억		2764584	N	N	1221	N	00	N
7	20241205	111103	57	100.00	KSQ150		화학	N	N	N	N		Y	165300	-2500	5	-1.49	26354953700	155519	21.46	169500	175700	165100	218000	117500	167800	169467.05	13.30	-1900	-22984	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34361	-58.58	10.79	12	0.75	-2822.00	15316.00	394500	20240408	-58.10	59300	20231129	178.75	394500	-58.10	20240408	78800	109.77	20240104	394500	-58.10	20240408	67100	146.35	20231205	0.61	N	348370	500	103 억		2764584	N	N	1221	N	00	N
8	20241205	101102	57	100.00	KSQ150		화학	N	N	N	N		Y	168200	400	2	0.24	22362109100	131503	18.15	169500	175700	165100	218000	117500	167800	170054.21	13.30	-1900	-13784	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34964	-59.60	10.98	12	0.63	-2822.00	15316.00	394500	20240408	-57.36	59300	20231129	183.64	394500	-57.36	20240408	78800	113.45	20240104	394500	-57.36	20240408	67100	150.67	20231205	0.61	N	348370	500	103 억		2764584	N	N	1221	N	00	N
9	20241205	091109	57	100.00	KSQ150		화학	N	N	N	N		Y	166100	-1700	5	-1.01	14488937900	84213	11.62	169500	175700	166000	218000	117500	167800	172062.98	13.30	-1900	-9692	186600	177200	170500	161100	154400	173850	157750	104	50200	500	117460	100	1	20786923	34527	-58.86	10.84	12	0.41	-2822.00	15316.00	394500	20240408	-57.90	59300	20231129	180.10	394500	-57.90	20240408	78800	110.79	20240104	394500	-57.90	20240408	67100	147.54	20231205	0.61	N	348370	500	103 억		2764584	N	N	1221	N	00	N
10	20241204	161043	57	100.00	KSQ150		화학	N	N	N	N		Y	167800	-3900	5	-2.27	123768047400	720748	69.40	171000	179900	163800	223000	120200	171700	171723.24	13.75	0	-71174	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	34880	-59.46	10.96	12	3.47	-2822.00	15316.00	394500	20240408	-57.47	59300	20231129	182.97	394500	-57.47	20240408	78800	112.94	20240104	394500	-57.47	20240408	66100	153.86	20231204	0.61	N	348370	500	103 억		2857571	N	N	1218	N	00	N
11	20241204	151046	57	100.00	KSQ150		화학	N	N	N	N		Y	168400	-3300	5	-1.92	120153711200	699278	67.33	171000	179900	163800	223000	120200	171700	171825.39	13.75	0	-65084	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35005	-59.67	11.00	12	3.36	-2822.00	15316.00	394500	20240408	-57.31	59300	20231129	183.98	394500	-57.31	20240408	78800	113.71	20240104	394500	-57.31	20240408	66100	154.77	20231204	0.61	N	348370	500	103 억		2857571	N	N	2276	N	00	N
12	20241204	141048	57	100.00	KSQ150		화학	N	N	N	N		Y	166000	-5700	5	-3.32	110036720200	638394	61.47	171000	179900	165000	223000	120200	171700	172364.94	13.75	0	-56945	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	34506	-58.82	10.84	12	3.07	-2822.00	15316.00	394500	20240408	-57.92	59300	20231129	179.93	394500	-57.92	20240408	78800	110.66	20240104	394500	-57.92	20240408	66100	151.13	20231204	0.61	N	348370	500	103 억		2857571	N	N	2276	N	00	N
13	20241204	131041	57	100.00	KSQ150		화학	N	N	N	N		Y	170700	-1000	5	-0.58	102168339600	591450	56.95	171000	179900	165000	223000	120200	171700	172742.20	13.75	0	-46269	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35483	-60.49	11.15	12	2.85	-2822.00	15316.00	394500	20240408	-56.73	59300	20231129	187.86	394500	-56.73	20240408	78800	116.62	20240104	394500	-56.73	20240408	66100	158.25	20231204	0.61	N	348370	500	103 억		2857571	N	N	2276	N	00	N
14	20241204	121036	57	100.00	KSQ150		화학	N	N	N	N		Y	168600	-3100	5	-1.81	95512645600	552392	53.19	171000	179900	165000	223000	120200	171700	172907.44	13.75	0	-31680	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35047	-59.74	11.01	12	2.66	-2822.00	15316.00	394500	20240408	-57.26	59300	20231129	184.32	394500	-57.26	20240408	78800	113.96	20240104	394500	-57.26	20240408	66100	155.07	20231204	0.61	N	348370	500	103 억		2857571	N	N	2276	N	00	N
15	20241204	111026	57	100.00	KSQ150		화학	N	N	N	N		Y	169200	-2500	5	-1.46	86420100700	498240	47.97	171000	179900	165300	223000	120200	171700	173450.86	13.75	0	-17962	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35171	-59.96	11.05	12	2.40	-2822.00	15316.00	394500	20240408	-57.11	59300	20231129	185.33	394500	-57.11	20240408	78800	114.72	20240104	394500	-57.11	20240408	66100	155.98	20231204	0.61	N	348370	500	103 억		2857571	N	N	2276	N	00	N
16	20241204	101028	57	100.00	KSQ150		화학	N	N	N	N		Y	172700	1000	2	0.58	68973172800	395287	38.06	171000	179900	168200	223000	120200	171700	174489.08	13.75	0	-27459	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	35899	-61.20	11.28	12	1.90	-2822.00	15316.00	394500	20240408	-56.22	59300	20231129	191.23	394500	-56.22	20240408	78800	119.16	20240104	394500	-56.22	20240408	66100	161.27	20231204	0.61	N	348370	500	103 억		2857571	N	N	2276	N	00	N
17	20241204	091048	57	100.00	KSQ150		화학	N	N	N	N		Y	177700	6000	2	3.49	32751628500	186123	17.92	171000	179900	168200	223000	120200	171700	175968.42	13.75	0	-28311	191233	181466	162733	152966	134233	186350	157850	104	51300	500	120190	100	1	20786923	36938	-62.97	11.60	12	0.90	-2822.00	15316.00	394500	20240408	-54.96	59300	20231129	199.66	394500	-54.96	20240408	78800	125.51	20240104	394500	-54.96	20240408	66100	168.84	20231204	0.61	N	348370	500	103 억		2857571	N	N	2276	N	00	N
18	20241203	161133	57	100.00	KSQ150		화학	N	N	N	N		Y	171700	28700	2	20.07	169568218100	1033396	150.47	144000	172500	144000	185900	100100	143000	164078.63	13.68	0	67868	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	35691	-60.84	11.21	12	4.97	-2822.00	15316.00	394500	20240408	-56.48	59300	20231129	189.54	394500	-56.48	20240408	78800	117.89	20240104	394500	-56.48	20240408	66100	159.76	20231204	0.62	N	348370	500	103 억		2843724	N	N	2228	N	00	N
19	20241203	151216	57	100.00	KSQ150		화학	N	N	N	N		Y	169400	26400	2	18.46	164876163200	1005944	146.48	144000	172500	144000	185900	100100	143000	163901.95	13.68	0	70403	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	35213	-60.03	11.06	12	4.84	-2822.00	15316.00	394500	20240408	-57.06	59300	20231129	185.67	394500	-57.06	20240408	78800	114.97	20240104	394500	-57.06	20240408	66100	156.28	20231204	0.62	N	348370	500	103 억		2843724	N	N	1056	N	00	N
20	20241203	141151	57	100.00	KSQ150		화학	N	N	N	N		Y	167100	24100	2	16.85	146213009900	896061	130.48	144000	169700	144000	185900	100100	143000	163173.08	13.68	0	58533	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34735	-59.21	10.91	12	4.31	-2822.00	15316.00	394500	20240408	-57.64	59300	20231129	181.79	394500	-57.64	20240408	78800	112.06	20240104	394500	-57.64	20240408	66100	152.80	20231204	0.62	N	348370	500	103 억		2843724	N	N	1056	N	00	N
21	20241203	131151	57	100.00	KSQ150		화학	N	N	N	N		Y	167700	24700	2	17.27	140430363000	861486	125.44	144000	169700	144000	185900	100100	143000	163009.48	13.68	0	61432	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34860	-59.43	10.95	12	4.14	-2822.00	15316.00	394500	20240408	-57.49	59300	20231129	182.80	394500	-57.49	20240408	78800	112.82	20240104	394500	-57.49	20240408	66100	153.71	20231204	0.62	N	348370	500	103 억		2843724	N	N	1056	N	00	N
22	20241203	121210	57	100.00	KSQ150		화학	N	N	N	N		Y	166300	23300	2	16.29	129218051700	794828	115.74	144000	169000	144000	185900	100100	143000	162573.63	13.68	0	50002	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34569	-58.93	10.86	12	3.82	-2822.00	15316.00	394500	20240408	-57.85	59300	20231129	180.44	394500	-57.85	20240408	78800	111.04	20240104	394500	-57.85	20240408	66100	151.59	20231204	0.62	N	348370	500	103 억		2843724	N	N	1056	N	00	N
23	20241203	111141	57	100.00	KSQ150		화학	N	N	N	N		Y	165600	22600	2	15.80	120930053200	745146	108.50	144000	169000	144000	185900	100100	143000	162290.44	13.68	0	39379	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	34423	-58.68	10.81	12	3.58	-2822.00	15316.00	394500	20240408	-58.02	59300	20231129	179.26	394500	-58.02	20240408	78800	110.15	20240104	394500	-58.02	20240408	66100	150.53	20231204	0.62	N	348370	500	103 억		2843724	N	N	1056	N	00	N
24	20241203	101130	57	100.00	KSQ150		화학	N	N	N	N		Y	162900	19900	2	13.92	110501166400	681782	99.28	144000	169000	144000	185900	100100	143000	162077.01	13.68	0	31021	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	33862	-57.73	10.64	12	3.28	-2822.00	15316.00	394500	20240408	-58.71	59300	20231129	174.70	394500	-58.71	20240408	78800	106.73	20240104	394500	-58.71	20240408	66100	146.44	20231204	0.62	N	348370	500	103 억		2843724	N	N	1056	N	00	N
25	20241203	091120	57	100.00	KSQ150		화학	N	N	N	N		Y	158000	15000	2	10.49	20909372900	136141	19.82	144000	158200	144000	185900	100100	143000	153586.23	13.68	0	15972	163533	153266	141833	131566	120133	158400	136700	104	42900	500	100100	100	1	20786923	32843	-55.99	10.32	12	0.65	-2822.00	15316.00	394500	20240408	-59.95	59300	20231129	166.44	394500	-59.95	20240408	78800	100.51	20240104	394500	-59.95	20240408	66100	139.03	20231204	0.62	N	348370	500	103 억		2843724	N	N	1056	N	00	N
26	20241202	161100	57	100.00	KSQ150		화학	N	N	N	N		Y	143000	15800	2	12.42	98678178400	683998	365.18	132900	152100	130400	165300	89100	127200	144270.28	13.63	0	51998	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29725	-50.67	9.34	12	3.29	-2822.00	15316.00	394500	20240408	-63.75	59300	20231129	141.15	394500	-63.75	20240408	78800	81.47	20240104	394500	-63.75	20240408	66100	116.34	20231204	0.62	N	348370	500	103 억		2833440	N	N	1016	N	00	N
27	20241202	151255	57	100.00	KSQ150		화학	N	N	N	N		Y	143300	16100	2	12.66	96656536200	669855	357.63	132900	152100	130400	165300	89100	127200	144297.32	13.63	0	50601	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29788	-50.78	9.36	12	3.22	-2822.00	15316.00	394500	20240408	-63.68	59300	20231129	141.65	394500	-63.68	20240408	78800	81.85	20240104	394500	-63.68	20240408	66100	116.79	20231204	0.62	N	348370	500	103 억		2833440	N	N	1332	N	00	N
28	20241202	141147	57	100.00	KSQ150		화학	N	N	N	N		Y	142100	14900	2	11.71	91415680500	633297	338.11	132900	152100	130400	165300	89100	127200	144351.59	13.63	0	47029	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29538	-50.35	9.28	12	3.05	-2822.00	15316.00	394500	20240408	-63.98	59300	20231129	139.63	394500	-63.98	20240408	78800	80.33	20240104	394500	-63.98	20240408	66100	114.98	20231204	0.62	N	348370	500	103 억		2833440	N	N	1332	N	00	N
29	20241202	131115	57	100.00	KSQ150		화학	N	N	N	N		Y	141300	14100	2	11.08	88283882900	611350	326.39	132900	152100	130400	165300	89100	127200	144410.96	13.63	0	44176	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29372	-50.07	9.23	12	2.94	-2822.00	15316.00	394500	20240408	-64.18	59300	20231129	138.28	394500	-64.18	20240408	78800	79.31	20240104	394500	-64.18	20240408	66100	113.77	20231204	0.62	N	348370	500	103 억		2833440	N	N	1332	N	00	N
30	20241202	121149	57	100.00	KSQ150		화학	N	N	N	N		Y	143800	16600	2	13.05	85078674200	588752	314.33	132900	152100	130400	165300	89100	127200	144509.81	13.63	0	43672	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29892	-50.96	9.39	12	2.83	-2822.00	15316.00	394500	20240408	-63.55	59300	20231129	142.50	394500	-63.55	20240408	78800	82.49	20240104	394500	-63.55	20240408	66100	117.55	20231204	0.62	N	348370	500	103 억		2833440	N	N	1332	N	00	N
31	20241202	111043	57	100.00	KSQ150		화학	N	N	N	N		Y	142100	14900	2	11.71	81261968000	562048	300.07	132900	152100	130400	165300	89100	127200	144585.06	13.63	0	34109	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29538	-50.35	9.28	12	2.70	-2822.00	15316.00	394500	20240408	-63.98	59300	20231129	139.63	394500	-63.98	20240408	78800	80.33	20240104	394500	-63.98	20240408	66100	114.98	20231204	0.62	N	348370	500	103 억		2833440	N	N	1332	N	00	N
32	20241202	101053	57	100.00	KSQ150		화학	N	N	N	N		Y	140200	13000	2	10.22	73141446200	504370	269.28	132900	152100	130400	165300	89100	127200	145019.06	13.63	0	39898	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	29143	-49.68	9.15	12	2.43	-2822.00	15316.00	394500	20240408	-64.46	59300	20231129	136.42	394500	-64.46	20240408	78800	77.92	20240104	394500	-64.46	20240408	66100	112.10	20231204	0.62	N	348370	500	103 억		2833440	N	N	1332	N	00	N
33	20241202	091048	57	100.00	KSQ150		화학	N	N	N	N		Y	145000	17800	2	13.99	20078652200	143428	76.57	132900	146100	130400	165300	89100	127200	140000.26	13.63	0	28781	138200	132700	127500	122000	116800	130100	119400	104	38100	500	89040	100	1	20786923	30141	-51.38	9.47	12	0.69	-2822.00	15316.00	394500	20240408	-63.24	59300	20231129	144.52	394500	-63.24	20240408	78800	84.01	20240104	394500	-63.24	20240408	66100	119.36	20231204	0.62	N	348370	500	103 억		2833440	N	N	1332	N	00	N