KissMeData/014530/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	20241203	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	0	3	0.00	258742655	73894	32.72	3490	3525	3490	4550	2450	3500	3501.55	0.59	0	9482	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1220	8.27	0.59	12	0.21	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
3	20241203	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	201924050	57666	25.54	3490	3525	3490	4550	2450	3500	3501.61	0.59	0	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.17	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
4	20241203	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	152137545	43453	19.24	3490	3525	3490	4550	2450	3500	3501.20	0.59	0	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.12	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
5	20241203	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	126213880	36050	15.96	3490	3525	3490	4550	2450	3500	3501.08	0.59	0	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
6	20241203	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	125505880	35848	15.87	3490	3525	3490	4550	2450	3500	3501.06	0.59	0	10306	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
7	20241203	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	10	2	0.29	108248525	30920	13.69	3490	3525	3490	4550	2450	3500	3500.92	0.59	0	10284	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.09	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
8	20241203	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	10	2	0.29	88453575	25273	11.19	3490	3525	3490	4550	2450	3500	3499.92	0.59	0	9950	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.07	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
9	20241203	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	37089620	10607	4.70	3490	3510	3490	4550	2450	3500	3496.71	0.59	0	6183	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.03	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억		204035	N	N	0	N	00	N
10	20241202	160254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-80	5	-2.23	793370350	225654	164.54	3565	3580	3495	4650	2510	3580	3515.90	0.59	0	-12636	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1220	8.27	0.59	12	0.65	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N
11	20241202	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	773156485	219880	160.33	3565	3580	3495	4650	2510	3580	3516.27	0.59	0	-11906	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.63	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N
12	20241202	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	751963065	213826	155.92	3565	3580	3495	4650	2510	3580	3516.71	0.59	0	-11908	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.61	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N
13	20241202	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	676385185	192237	140.17	3565	3580	3495	4650	2510	3580	3518.50	0.59	0	-8100	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.55	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N
14	20241202	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-80	5	-2.23	596809105	169509	123.60	3565	3580	3495	4650	2510	3580	3520.81	0.59	0	-8100	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1220	8.27	0.59	12	0.49	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N
15	20241202	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	479421580	135968	99.14	3565	3580	3500	4650	2510	3580	3525.99	0.59	0	-1170	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.39	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N
16	20241202	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3555	-25	5	-0.70	142613675	40137	29.27	3565	3580	3530	4650	2510	3580	3553.17	0.59	0	928	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1240	8.40	0.60	12	0.12	423.00	5944.00	5100	20240604	-30.29	3430	20240805	3.64	5100	-30.29	20240604	3430	3.64	20240805	5100	-30.29	20240604	3430	3.64	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N
17	20241202	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	0	3	0.00	5671760	1590	1.16	3565	3580	3565	4650	2510	3580	3567.14	0.59	0	528	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1248	8.46	0.60	12	0.00	423.00	5944.00	5100	20240604	-29.80	3430	20240805	4.37	5100	-29.80	20240604	3430	4.37	20240805	5100	-29.80	20240604	3430	4.37	20240805	2.44	N	014530	500	174 억		204306	N	N	0	N	00	N