KissMeData/036670/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	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-40	5	-0.60	249344300	37670	194.59	6600	6690	6590	8680	4680	6680	6619.16	2.48	0	4598	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	748	6.80	0.68	12	0.33	976.00	9814.00	8000	20240814	-17.00	5210	20240805	27.45	8000	-17.00	20240814	5210	27.45	20240805	8000	-17.00	20240814	5210	27.45	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
3	20241203	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-10	5	-0.15	214640180	32418	167.46	6600	6690	6590	8680	4680	6680	6621.02	2.48	0	3934	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	752	6.83	0.68	12	0.29	976.00	9814.00	8000	20240814	-16.62	5210	20240805	28.02	8000	-16.62	20240814	5210	28.02	20240805	8000	-16.62	20240814	5210	28.02	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
4	20241203	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-50	5	-0.75	156239230	23597	121.89	6600	6690	6590	8680	4680	6680	6621.15	2.48	0	2844	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	747	6.79	0.68	12	0.21	976.00	9814.00	8000	20240814	-17.12	5210	20240805	27.26	8000	-17.12	20240814	5210	27.26	20240805	8000	-17.12	20240814	5210	27.26	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
5	20241203	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-10	5	-0.15	133870100	20223	104.46	6600	6690	6590	8680	4680	6680	6619.70	2.48	0	2249	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	752	6.83	0.68	12	0.18	976.00	9814.00	8000	20240814	-16.62	5210	20240805	28.02	8000	-16.62	20240814	5210	28.02	20240805	8000	-16.62	20240814	5210	28.02	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
6	20241203	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	0	3	0.00	124710830	18850	97.37	6600	6690	6590	8680	4680	6680	6615.96	2.48	0	2250	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	753	6.84	0.68	12	0.17	976.00	9814.00	8000	20240814	-16.50	5210	20240805	28.21	8000	-16.50	20240814	5210	28.21	20240805	8000	-16.50	20240814	5210	28.21	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
7	20241203	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-30	5	-0.45	109652970	16583	85.66	6600	6690	6590	8680	4680	6680	6612.37	2.48	0	2503	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	749	6.81	0.68	12	0.15	976.00	9814.00	8000	20240814	-16.88	5210	20240805	27.64	8000	-16.88	20240814	5210	27.64	20240805	8000	-16.88	20240814	5210	27.64	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
8	20241203	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-30	5	-0.45	105837920	16007	82.69	6600	6690	6590	8680	4680	6680	6611.98	2.48	0	2586	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	749	6.81	0.68	12	0.14	976.00	9814.00	8000	20240814	-16.88	5210	20240805	27.64	8000	-16.88	20240814	5210	27.64	20240805	8000	-16.88	20240814	5210	27.64	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
9	20241203	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-80	5	-1.20	1617000	245	1.27	6600	6600	6600	8680	4680	6680	6600.00	2.48	0	118	6980	6830	6720	6570	6460	6775	6515	56	2000	500	4940	10	1	11270000	744	6.76	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	8000	-17.50	20240814	5210	26.68	20240805	8000	-17.50	20240814	5210	26.68	20240805	0.79	N	036670	500	56 억		279594	N	N	0	N	00	N
10	20241202	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-150	5	-2.20	129343590	19357	89.27	6830	6870	6610	8870	4790	6830	6681.41	2.50	0	-2149	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	753	6.84	0.68	12	0.17	976.00	9814.00	8000	20240814	-16.50	5210	20240805	28.21	8000	-16.50	20240814	5210	28.21	20240805	8000	-16.50	20240814	5210	28.21	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N
11	20241202	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-180	5	-2.64	97138310	14539	67.05	6830	6870	6610	8870	4790	6830	6680.43	2.50	0	-2071	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	749	6.81	0.68	12	0.13	976.00	9814.00	8000	20240814	-16.88	5210	20240805	27.64	8000	-16.88	20240814	5210	27.64	20240805	8000	-16.88	20240814	5210	27.64	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N
12	20241202	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-140	5	-2.05	77263710	11566	53.34	6830	6870	6610	8870	4790	6830	6679.24	2.50	0	-1526	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	754	6.85	0.68	12	0.10	976.00	9814.00	8000	20240814	-16.38	5210	20240805	28.41	8000	-16.38	20240814	5210	28.41	20240805	8000	-16.38	20240814	5210	28.41	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N
13	20241202	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-210	5	-3.07	68301980	10218	47.12	6830	6870	6610	8870	4790	6830	6683.37	2.50	0	-1182	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	746	6.78	0.67	12	0.09	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	8000	-17.25	20240814	5210	27.06	20240805	8000	-17.25	20240814	5210	27.06	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N
14	20241202	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-190	5	-2.78	63868190	9550	44.04	6830	6870	6610	8870	4790	6830	6686.61	2.50	0	-652	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	748	6.80	0.68	12	0.08	976.00	9814.00	8000	20240814	-17.00	5210	20240805	27.45	8000	-17.00	20240814	5210	27.45	20240805	8000	-17.00	20240814	5210	27.45	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N
15	20241202	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-90	5	-1.32	37093270	5515	25.43	6830	6870	6660	8870	4790	6830	6724.41	2.50	0	-653	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	760	6.91	0.69	12	0.05	976.00	9814.00	8000	20240814	-15.75	5210	20240805	29.37	8000	-15.75	20240814	5210	29.37	20240805	8000	-15.75	20240814	5210	29.37	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N
16	20241202	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-80	5	-1.17	25186390	3732	17.21	6830	6870	6690	8870	4790	6830	6747.05	2.50	0	-90	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	761	6.92	0.69	12	0.03	976.00	9814.00	8000	20240814	-15.62	5210	20240805	29.56	8000	-15.62	20240814	5210	29.56	20240805	8000	-15.62	20240814	5210	29.56	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N
17	20241202	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-70	5	-1.02	4409390	647	2.98	6830	6830	6740	8870	4790	6830	6813.12	2.50	0	-210	6990	6910	6750	6670	6510	6950	6710	56	2040	500	5050	10	1	11270000	762	6.93	0.69	12	0.01	976.00	9814.00	8000	20240814	-15.50	5210	20240805	29.75	8000	-15.50	20240814	5210	29.75	20240805	8000	-15.50	20240814	5210	29.75	20240805	0.78	N	036670	500	56 억		281743	N	N	0	N	00	N