KissMeData/420570/price/prices-20240301.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	20240329	161236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17900	-700	5	-3.76	8203221100	459438	73.56	18310	18730	17180	24150	13020	18600	17854.04	0.09	0	2485	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	998	43.55	8.44	12	8.24	411.00	2120.00	36850	20240325	-51.42	17180	20240329	4.19	36850	-51.42	20240325	17180	4.19	20240329	36850	-51.42	20240325	17180	4.19	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
3	20240329	151239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17730	-870	5	-4.68	7559384740	423476	67.80	18310	18730	17180	24150	13020	18600	17850.06	0.09	0	970	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	988	43.14	8.36	12	7.60	411.00	2120.00	36850	20240325	-51.89	17180	20240329	3.20	36850	-51.89	20240325	17180	3.20	20240329	36850	-51.89	20240325	17180	3.20	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
4	20240329	141234	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17360	-1240	5	-6.67	6748683660	376985	60.36	18310	18730	17180	24150	13020	18600	17900.96	0.09	0	514	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	968	42.24	8.19	12	6.76	411.00	2120.00	36850	20240325	-52.89	17180	20240329	1.05	36850	-52.89	20240325	17180	1.05	20240329	36850	-52.89	20240325	17180	1.05	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
5	20240329	131209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17280	-1320	5	-7.10	6093071880	339026	54.28	18310	18730	17220	24150	13020	18600	17971.52	0.09	0	612	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	963	42.04	8.15	12	6.08	411.00	2120.00	36850	20240325	-53.11	17220	20240329	0.35	36850	-53.11	20240325	17220	0.35	20240329	36850	-53.11	20240325	17220	0.35	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
6	20240329	121226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17540	-1060	5	-5.70	4853645570	267725	42.86	18310	18730	17450	24150	13020	18600	18128.49	0.09	0	1240	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	978	42.68	8.27	12	4.80	411.00	2120.00	36850	20240325	-52.40	17450	20240329	0.52	36850	-52.40	20240325	17450	0.52	20240329	36850	-52.40	20240325	17450	0.52	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
7	20240329	111212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18120	-480	5	-2.58	3124279550	170402	27.28	18310	18730	18010	24150	13020	18600	18334.11	0.09	0	-1333	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	1010	44.09	8.55	12	3.06	411.00	2120.00	36850	20240325	-50.83	18010	20240329	0.61	36850	-50.83	20240325	18010	0.61	20240329	36850	-50.83	20240325	18010	0.61	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
8	20240329	101212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18400	-200	5	-1.08	2751567880	149966	24.01	18310	18730	18010	24150	13020	18600	18347.25	0.09	0	-409	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	1026	44.77	8.68	12	2.69	411.00	2120.00	36850	20240325	-50.07	18010	20240329	2.17	36850	-50.07	20240325	18010	2.17	20240329	36850	-50.07	20240325	18010	2.17	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
9	20240329	091212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18170	-430	5	-2.31	850397310	46620	7.46	18310	18550	18010	24150	13020	18600	18237.82	0.09	0	4189	21533	20066	19333	17866	17133	19700	17500	28	5550	500	13020	10	1	5574115	1013	44.21	8.57	12	0.84	411.00	2120.00	36850	20240325	-50.69	18010	20240329	0.89	36850	-50.69	20240325	18010	0.89	20240329	36850	-50.69	20240325	18010	0.89	20240329	0.00	N	420570	500	27 억		4873	N	N	0	N	00	N
10	20240328	161219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18600	-2050	5	-9.93	11639497040	597454	64.81	20150	20800	18600	26800	14500	20650	19493.65	0.10	0	-2207	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	10	1	5574115	1037	45.26	8.77	12	10.72	411.00	2120.00	36850	20240325	-49.53	18600	20240328	0.00	36850	-49.53	20240325	18600	0.00	20240328	36850	-49.53	20240325	18600	0.00	20240328	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
11	20240328	151221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18800	-1850	5	-8.96	10846675320	554977	60.20	20150	20800	18720	26800	14500	20650	19544.12	0.10	0	-2207	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	10	1	5574115	1048	45.74	8.87	12	9.96	411.00	2120.00	36850	20240325	-48.98	18720	20240328	0.43	36850	-48.98	20240325	18720	0.43	20240328	36850	-48.98	20240325	18720	0.43	20240328	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
12	20240328	141207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19080	-1570	5	-7.60	9897779570	504734	54.75	20150	20800	18780	26800	14500	20650	19609.63	0.10	0	-1528	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	10	1	5574115	1064	46.42	9.00	12	9.05	411.00	2120.00	36850	20240325	-48.22	18780	20240328	1.60	36850	-48.22	20240325	18780	1.60	20240328	36850	-48.22	20240325	18780	1.60	20240328	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
13	20240328	131209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18900	-1750	5	-8.47	8493216550	431188	46.77	20150	20800	18780	26800	14500	20650	19696.97	0.10	0	-1205	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	10	1	5574115	1054	45.99	8.92	12	7.74	411.00	2120.00	36850	20240325	-48.71	18780	20240328	0.64	36850	-48.71	20240325	18780	0.64	20240328	36850	-48.71	20240325	18780	0.64	20240328	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
14	20240328	121211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19350	-1300	5	-6.30	6098944990	305790	33.17	20150	20800	19310	26800	14500	20650	19944.59	0.10	0	-1406	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	10	1	5574115	1079	47.08	9.13	12	5.49	411.00	2120.00	36850	20240325	-47.49	19310	20240328	0.21	36850	-47.49	20240325	19310	0.21	20240328	36850	-47.49	20240325	19310	0.21	20240328	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
15	20240328	111215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19730	-920	5	-4.46	4575128440	227624	24.69	20150	20800	19640	26800	14500	20650	20099.19	0.10	0	-1580	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	10	1	5574115	1100	48.00	9.31	12	4.08	411.00	2120.00	36850	20240325	-46.46	19640	20240328	0.46	36850	-46.46	20240325	19640	0.46	20240328	36850	-46.46	20240325	19640	0.46	20240328	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
16	20240328	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-600	5	-2.91	3119846150	154394	16.75	20150	20800	19930	26800	14500	20650	20206.68	0.10	0	-425	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	50	1	5574115	1118	48.78	9.46	12	2.77	411.00	2120.00	36850	20240325	-45.59	19710	20240327	1.73	36850	-45.59	20240325	19710	1.73	20240327	36850	-45.59	20240325	19710	1.73	20240327	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
17	20240328	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-450	5	-2.18	1127881670	56016	6.08	20150	20350	19930	26800	14500	20650	20133.83	0.10	0	-867	22743	21696	20703	19656	18663	22220	20180	28	6150	500	14450	50	1	5574115	1126	49.15	9.53	12	1.00	411.00	2120.00	36850	20240325	-45.18	19710	20240327	2.49	36850	-45.18	20240325	19710	2.49	20240327	36850	-45.18	20240325	19710	2.49	20240327	0.00	N	420570	500	27 억		5842	N	N	0	N	00	N
18	20240327	161227	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20650	200	2	0.98	17510453260	854508	45.65	20300	21750	19710	26550	14350	20450	20490.40	0.11	0	-320	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	50	1	5574115	1151	0.00	0.00	12	15.33	0.00	0.00	36850	20240325	-43.96	19710	20240327	4.77	36850	-43.96	20240325	19710	4.77	20240327	36850	-43.96	20240325	19710	4.77	20240327	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N
19	20240327	151226	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20400	-50	5	-0.24	16301710860	795948	42.52	20300	21750	19710	26550	14350	20450	20480.92	0.11	0	-320	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	50	1	5574115	1137	0.00	0.00	12	14.28	0.00	0.00	36850	20240325	-44.64	19710	20240327	3.50	36850	-44.64	20240325	19710	3.50	20240327	36850	-44.64	20240325	19710	3.50	20240327	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N
20	20240327	141225	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20000	-450	5	-2.20	14899533690	726703	38.82	20300	21750	19710	26550	14350	20450	20503.02	0.11	0	-501	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	50	1	5574115	1115	0.00	0.00	12	13.04	0.00	0.00	36850	20240325	-45.73	19710	20240327	1.47	36850	-45.73	20240325	19710	1.47	20240327	36850	-45.73	20240325	19710	1.47	20240327	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N
21	20240327	131224	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20100	-350	5	-1.71	14189286240	691404	36.94	20300	21750	19710	26550	14350	20450	20522.56	0.11	0	-265	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	50	1	5574115	1120	0.00	0.00	12	12.40	0.00	0.00	36850	20240325	-45.45	19710	20240327	1.98	36850	-45.45	20240325	19710	1.98	20240327	36850	-45.45	20240325	19710	1.98	20240327	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N
22	20240327	121224	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19970	-480	5	-2.35	13087501020	636090	33.98	20300	21750	19710	26550	14350	20450	20575.18	0.11	0	-501	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	10	1	5574115	1113	0.00	0.00	12	11.41	0.00	0.00	36850	20240325	-45.81	19710	20240327	1.32	36850	-45.81	20240325	19710	1.32	20240327	36850	-45.81	20240325	19710	1.32	20240327	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N
23	20240327	111222	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20450	0	3	0.00	11190088820	542857	29.00	20300	21750	19710	26550	14350	20450	20613.72	0.11	0	-4	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	50	1	5574115	1140	0.00	0.00	12	9.74	0.00	0.00	36850	20240325	-44.50	19710	20240327	3.75	36850	-44.50	20240325	19710	3.75	20240327	36850	-44.50	20240325	19710	3.75	20240327	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N
24	20240327	101220	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20500	50	2	0.24	9797147920	474958	25.37	20300	21750	19710	26550	14350	20450	20627.89	0.11	0	-255	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	50	1	5574115	1143	0.00	0.00	12	8.52	0.00	0.00	36850	20240325	-44.37	19710	20240327	4.01	36850	-44.37	20240325	19710	4.01	20240327	36850	-44.37	20240325	19710	4.01	20240327	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N
25	20240327	091229	54	100.00	KOSDAQ		화학	N	N	N	N		N	20750	300	2	1.47	3487528650	169050	9.03	20300	21350	20000	26550	14350	20450	20631.56	0.11	0	302	26663	23556	21743	18636	16823	22650	17730	28	6100	500	14310	50	1	5574115	1157	0.00	0.00	12	3.03	0.00	0.00	36850	20240325	-43.69	19930	20240326	4.11	36850	-43.69	20240325	19930	4.11	20240326	36850	-43.69	20240325	19930	4.11	20240326	0.03	N	420570	500	27 억		6172	N	N	0	N	01	N