KissMeData/089980/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	160658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19800	50	2	0.25	375705280	19043	53.10	19430	19850	19430	25650	13830	19750	19728.49	2.46	0	577	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3166	26.40	1.60	12	0.12	750.00	12348.00	29350	20240531	-32.54	17020	20241115	16.33	29350	-32.54	20240531	17020	16.33	20241115	29350	-32.54	20240531	17020	16.33	20241115	2.71	N	089980	500	79 억		393467	N	N	7	N	00	N
3	20241203	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19730	-20	5	-0.10	355624230	18027	50.26	19430	19850	19430	25650	13830	19750	19727.31	2.46	0	812	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3155	26.31	1.60	12	0.11	750.00	12348.00	29350	20240531	-32.78	17020	20241115	15.92	29350	-32.78	20240531	17020	15.92	20241115	29350	-32.78	20240531	17020	15.92	20241115	2.71	N	089980	500	79 억		393467	N	N	4	N	00	N
4	20241203	140712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19760	10	2	0.05	319164130	16180	45.11	19430	19850	19430	25650	13830	19750	19725.84	2.46	0	916	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3159	26.35	1.60	12	0.10	750.00	12348.00	29350	20240531	-32.67	17020	20241115	16.10	29350	-32.67	20240531	17020	16.10	20241115	29350	-32.67	20240531	17020	16.10	20241115	2.71	N	089980	500	79 억		393467	N	N	4	N	00	N
5	20241203	130712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19730	-20	5	-0.10	273016790	13842	38.59	19430	19850	19430	25650	13830	19750	19723.80	2.46	0	1039	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3155	26.31	1.60	12	0.09	750.00	12348.00	29350	20240531	-32.78	17020	20241115	15.92	29350	-32.78	20240531	17020	15.92	20241115	29350	-32.78	20240531	17020	15.92	20241115	2.71	N	089980	500	79 억		393467	N	N	4	N	00	N
6	20241203	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19790	40	2	0.20	167790650	8509	23.73	19430	19850	19430	25650	13830	19750	19719.20	2.46	0	-24	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3164	26.39	1.60	12	0.05	750.00	12348.00	29350	20240531	-32.57	17020	20241115	16.27	29350	-32.57	20240531	17020	16.27	20241115	29350	-32.57	20240531	17020	16.27	20241115	2.71	N	089980	500	79 억		393467	N	N	4	N	00	N
7	20241203	110706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19830	80	2	0.41	155196620	7873	21.95	19430	19850	19430	25650	13830	19750	19712.51	2.46	0	95	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3171	26.44	1.61	12	0.05	750.00	12348.00	29350	20240531	-32.44	17020	20241115	16.51	29350	-32.44	20240531	17020	16.51	20241115	29350	-32.44	20240531	17020	16.51	20241115	2.71	N	089980	500	79 억		393467	N	N	4	N	00	N
8	20241203	100654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19690	-60	5	-0.30	101303140	5143	14.34	19430	19850	19430	25650	13830	19750	19697.29	2.46	0	186	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3148	26.25	1.59	12	0.03	750.00	12348.00	29350	20240531	-32.91	17020	20241115	15.69	29350	-32.91	20240531	17020	15.69	20241115	29350	-32.91	20240531	17020	15.69	20241115	2.71	N	089980	500	79 억		393467	N	N	4	N	00	N
9	20241203	090651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19790	40	2	0.20	10612540	546	1.52	19430	19790	19430	25650	13830	19750	19436.89	2.46	0	8	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3164	26.39	1.60	12	0.00	750.00	12348.00	29350	20240531	-32.57	17020	20241115	16.27	29350	-32.57	20240531	17020	16.27	20241115	29350	-32.57	20240531	17020	16.27	20241115	2.71	N	089980	500	79 억		393467	N	N	4	N	00	N
10	20241202	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19750	-190	5	-0.95	704403530	35810	82.77	20000	20150	19420	25900	13960	19940	19670.56	2.47	0	-2087	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3158	26.33	1.60	12	0.22	750.00	12348.00	29350	20240531	-32.71	17020	20241115	16.04	29350	-32.71	20240531	17020	16.04	20241115	29350	-32.71	20240531	17020	16.04	20241115	2.71	N	089980	500	79 억		395551	N	N	4	N	00	N
11	20241202	150732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19730	-210	5	-1.05	666618790	33895	78.34	20000	20150	19420	25900	13960	19940	19667.17	2.47	0	-1046	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3155	26.31	1.60	12	0.21	750.00	12348.00	29350	20240531	-32.78	17020	20241115	15.92	29350	-32.78	20240531	17020	15.92	20241115	29350	-32.78	20240531	17020	15.92	20241115	2.71	N	089980	500	79 억		395551	N	N	0	N	00	N
12	20241202	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19700	-240	5	-1.20	605726930	30803	71.19	20000	20150	19420	25900	13960	19940	19664.54	2.47	0	-69	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3150	26.27	1.60	12	0.19	750.00	12348.00	29350	20240531	-32.88	17020	20241115	15.75	29350	-32.88	20240531	17020	15.75	20241115	29350	-32.88	20240531	17020	15.75	20241115	2.71	N	089980	500	79 억		395551	N	N	0	N	00	N
13	20241202	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19520	-420	5	-2.11	555963440	28272	65.34	20000	20150	19420	25900	13960	19940	19664.81	2.47	0	402	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3121	26.03	1.58	12	0.18	750.00	12348.00	29350	20240531	-33.49	17020	20241115	14.69	29350	-33.49	20240531	17020	14.69	20241115	29350	-33.49	20240531	17020	14.69	20241115	2.71	N	089980	500	79 억		395551	N	N	0	N	00	N
14	20241202	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19550	-390	5	-1.96	499231250	25359	58.61	20000	20150	19450	25900	13960	19940	19686.55	2.47	0	704	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3126	26.07	1.58	12	0.16	750.00	12348.00	29350	20240531	-33.39	17020	20241115	14.86	29350	-33.39	20240531	17020	14.86	20241115	29350	-33.39	20240531	17020	14.86	20241115	2.71	N	089980	500	79 억		395551	N	N	0	N	00	N
15	20241202	110631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19680	-260	5	-1.30	456974010	23205	53.63	20000	20150	19450	25900	13960	19940	19692.91	2.47	0	828	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3147	26.24	1.59	12	0.15	750.00	12348.00	29350	20240531	-32.95	17020	20241115	15.63	29350	-32.95	20240531	17020	15.63	20241115	29350	-32.95	20240531	17020	15.63	20241115	2.71	N	089980	500	79 억		395551	N	N	0	N	00	N
16	20241202	100634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19660	-280	5	-1.40	270398640	13665	31.58	20000	20150	19510	25900	13960	19940	19787.68	2.47	0	-1253	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3143	26.21	1.59	12	0.09	750.00	12348.00	29350	20240531	-33.02	17020	20241115	15.51	29350	-33.02	20240531	17020	15.51	20241115	29350	-33.02	20240531	17020	15.51	20241115	2.71	N	089980	500	79 억		395551	N	N	0	N	00	N
17	20241202	090632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19970	30	2	0.15	1900430	95	0.22	20000	20150	19950	25900	13960	19940	20004.53	2.47	0	-30	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3193	26.63	1.62	12	0.00	750.00	12348.00	29350	20240531	-31.96	17020	20241115	17.33	29350	-31.96	20240531	17020	17.33	20241115	29350	-31.96	20240531	17020	17.33	20241115	2.71	N	089980	500	79 억		395551	N	N	0	N	00	N