KissMeData/017860/price/prices-20231201.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	20231229	160342	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
3	20231229	150339	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
4	20231229	140339	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
5	20231229	130339	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
6	20231229	120339	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
7	20231229	110328	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
8	20231229	100330	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
9	20231229	090329	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	289873232000	1018475	58.83	278500	299000	262000	366500	197500	282000	284616.46	0.31	1929	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	17.38	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18303	N	N	0	N	00	N
10	20231228	160327	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	289000	7000	2	2.48	281002069500	987276	57.03	278500	299000	262000	366500	197500	282000	284616.46	0.31	2000	-316	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16939	65.98	10.27	12	16.84	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	495000	-41.62	20231226	262000	10.31	20231228	495000	-41.62	20231226	262000	10.31	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
11	20231228	150331	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	281500	-500	5	-0.18	261427504000	918461	53.05	278500	299000	262000	366500	197500	282000	284636.85	0.31	2000	222	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16500	64.27	10.00	12	15.67	4380.00	28146.00	495000	20231226	-43.13	262000	20231228	7.44	495000	-43.13	20231226	262000	7.44	20231228	495000	-43.13	20231226	262000	7.44	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
12	20231228	140327	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	285000	3000	2	1.06	248771606500	873751	50.47	278500	299000	262000	366500	197500	282000	284717.22	0.31	2000	1113	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16705	65.07	10.13	12	14.91	4380.00	28146.00	495000	20231226	-42.42	262000	20231228	8.78	495000	-42.42	20231226	262000	8.78	20231228	495000	-42.42	20231226	262000	8.78	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
13	20231228	130327	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	283000	1000	2	0.35	236979345500	832036	48.06	278500	299000	262000	366500	197500	282000	284819.06	0.31	2000	229	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16588	64.61	10.05	12	14.20	4380.00	28146.00	495000	20231226	-42.83	262000	20231228	8.02	495000	-42.83	20231226	262000	8.02	20231228	495000	-42.83	20231226	262000	8.02	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
14	20231228	120328	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	287500	5500	2	1.95	222250329500	780367	45.08	278500	299000	262000	366500	197500	282000	284802.78	0.31	2000	2947	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16852	65.64	10.21	12	13.31	4380.00	28146.00	495000	20231226	-41.92	262000	20231228	9.73	495000	-41.92	20231226	262000	9.73	20231228	495000	-41.92	20231226	262000	9.73	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
15	20231228	110328	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	279000	-3000	5	-1.06	183661995500	646369	37.34	278500	299000	262000	366500	197500	282000	284144.62	0.31	2000	279	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16353	63.70	9.91	12	11.03	4380.00	28146.00	495000	20231226	-43.64	262000	20231228	6.49	495000	-43.64	20231226	262000	6.49	20231228	495000	-43.64	20231226	262000	6.49	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
16	20231228	100326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	275000	-7000	5	-2.48	160112570500	562654	32.50	278500	299000	262000	366500	197500	282000	284567.25	0.31	2000	117	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	16119	62.79	9.77	12	9.60	4380.00	28146.00	495000	20231226	-44.44	262000	20231228	4.96	495000	-44.44	20231226	262000	4.96	20231228	495000	-44.44	20231226	262000	4.96	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
17	20231228	090326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	265000	-17000	5	-6.03	16467287000	60686	3.51	278500	279500	262000	366500	197500	282000	271329.46	0.31	2000	357	409666	345832	308166	244332	206666	327000	225500	29	84500	500	197400	500	1	5861404	15533	60.50	9.42	12	1.04	4380.00	28146.00	495000	20231226	-46.46	262000	20231228	1.15	495000	-46.46	20231226	262000	1.15	20231228	495000	-46.46	20231226	262000	1.15	20231228	0.00	N	017860	500	29 억		18374	N	N	0	N	00	N
18	20231227	160326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	282000	-53000	5	-15.82	516350258500	1697281	40.59	366500	372000	270500	435500	234500	335000	304270.64	0.56	0	-2309	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	16529	64.38	10.02	12	28.96	4380.00	28146.00	495000	20231226	-43.03	270500	20231227	4.25	495000	-43.03	20231226	270500	4.25	20231227	495000	-43.03	20231226	270500	4.25	20231227	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N
19	20231227	150329	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	282000	-53000	5	-15.82	492871110500	1613694	38.59	366500	372000	270500	435500	234500	335000	305430.01	0.56	0	65	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	16529	64.38	10.02	12	27.53	4380.00	28146.00	495000	20231226	-43.03	270500	20231227	4.25	495000	-43.03	20231226	270500	4.25	20231227	495000	-43.03	20231226	270500	4.25	20231227	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N
20	20231227	140328	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	278000	-57000	5	-17.01	445593582500	1442876	34.51	366500	372000	272000	435500	234500	335000	308822.87	0.56	0	432	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	16295	63.47	9.88	12	24.62	4380.00	28146.00	495000	20231226	-43.84	272000	20231227	2.21	495000	-43.84	20231226	272000	2.21	20231227	495000	-43.84	20231226	272000	2.21	20231227	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N
21	20231227	130325	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	284500	-50500	5	-15.07	352220876000	1109105	26.52	366500	372000	284000	435500	234500	335000	317571.88	0.56	0	705	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	16676	64.95	10.11	12	18.92	4380.00	28146.00	495000	20231226	-42.53	284000	20231227	0.18	495000	-42.53	20231226	284000	0.18	20231227	495000	-42.53	20231226	284000	0.18	20231227	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N
22	20231227	120324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	301000	-34000	5	-10.15	298831634500	927299	22.18	366500	372000	300000	435500	234500	335000	322260.03	0.56	0	685	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	17643	68.72	10.69	12	15.82	4380.00	28146.00	495000	20231226	-39.19	300000	20231227	0.33	495000	-39.19	20231226	300000	0.33	20231227	495000	-39.19	20231226	300000	0.33	20231227	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N
23	20231227	110328	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	306500	-28500	5	-8.51	271280583000	836391	20.00	366500	372000	300000	435500	234500	335000	324346.38	0.56	0	170	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	17965	69.98	10.89	12	14.27	4380.00	28146.00	495000	20231226	-38.08	300000	20231227	2.17	495000	-38.08	20231226	300000	2.17	20231227	495000	-38.08	20231226	300000	2.17	20231227	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N
24	20231227	100327	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	302000	-33000	5	-9.85	223194060500	679753	16.26	366500	372000	300000	435500	234500	335000	328345.65	0.56	0	265	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	17701	68.95	10.73	12	11.60	4380.00	28146.00	495000	20231226	-38.99	300000	20231227	0.67	495000	-38.99	20231226	300000	0.67	20231227	495000	-38.99	20231226	300000	0.67	20231227	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N
25	20231227	090327	00	50.00	KOSPI		화학	N	N	N	N	50	N	350000	15000	2	4.48	52246124000	146114	3.49	366500	372000	342000	435500	234500	335000	357573.75	0.56	0	487	559333	447166	382833	270666	206333	415000	238500	29	100500	500	234500	500	1	5861404	20515	79.91	12.44	12	2.49	4380.00	28146.00	495000	20231226	-29.29	318500	20231226	9.89	495000	-29.29	20231226	318500	9.89	20231226	495000	-29.29	20231226	318500	9.89	20231226	0.00	N	017860	500	29 억		33023	N	N	0	N	00	N