KissMeData/142760/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	20241205	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	8	2	0.66	44362484	36513	31.28	1218	1289	1196	1583	853	1218	1214.98	0.00	0	-2109	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	463	4.92	1.20	12	0.10	249.00	1022.00	4500	20240502	-72.76	1150	20241204	6.61	4500	-72.76	20240502	1150	6.61	20241204	4500	-72.76	20240502	1150	6.61	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
3	20241205	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-2	5	-0.16	35923805	29737	25.47	1218	1225	1196	1583	853	1218	1208.05	0.00	0	-625	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	459	4.88	1.19	12	0.08	249.00	1022.00	4500	20240502	-72.98	1150	20241204	5.74	4500	-72.98	20240502	1150	5.74	20241204	4500	-72.98	20240502	1150	5.74	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
4	20241205	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-1	5	-0.08	33586168	27815	23.83	1218	1225	1196	1583	853	1218	1207.48	0.00	0	-332	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	459	4.89	1.19	12	0.07	249.00	1022.00	4500	20240502	-72.96	1150	20241204	5.83	4500	-72.96	20240502	1150	5.83	20241204	4500	-72.96	20240502	1150	5.83	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
5	20241205	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-6	5	-0.49	32265738	26735	22.90	1218	1224	1196	1583	853	1218	1206.87	0.00	0	198	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	457	4.87	1.19	12	0.07	249.00	1022.00	4500	20240502	-73.07	1150	20241204	5.39	4500	-73.07	20240502	1150	5.39	20241204	4500	-73.07	20240502	1150	5.39	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
6	20241205	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	1	2	0.08	25425213	21109	18.08	1218	1219	1196	1583	853	1218	1204.47	0.00	0	548	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	460	4.90	1.19	12	0.06	249.00	1022.00	4500	20240502	-72.91	1150	20241204	6.00	4500	-72.91	20240502	1150	6.00	20241204	4500	-72.91	20240502	1150	6.00	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
7	20241205	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-12	5	-0.99	24062160	19989	17.12	1218	1218	1196	1583	853	1218	1203.77	0.00	0	674	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	455	4.84	1.18	12	0.05	249.00	1022.00	4500	20240502	-73.20	1150	20241204	4.87	4500	-73.20	20240502	1150	4.87	20241204	4500	-73.20	20240502	1150	4.87	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
8	20241205	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-16	5	-1.31	15559655	12923	11.07	1218	1218	1196	1583	853	1218	1204.03	0.00	0	1729	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	454	4.83	1.18	12	0.03	249.00	1022.00	4500	20240502	-73.29	1150	20241204	4.52	4500	-73.29	20240502	1150	4.52	20241204	4500	-73.29	20240502	1150	4.52	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
9	20241205	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-17	5	-1.40	6242519	5166	4.43	1218	1218	1196	1583	853	1218	1208.39	0.00	0	-774	1299	1258	1204	1163	1109	1279	1184	189	365	500	820	1	1	37734811	453	4.82	1.18	12	0.01	249.00	1022.00	4500	20240502	-73.31	1150	20241204	4.43	4500	-73.31	20240502	1150	4.43	20241204	4500	-73.31	20240502	1150	4.43	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
10	20241204	160753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1218	-27	5	-2.17	141521081	116731	247.47	1175	1245	1150	1618	872	1245	1212.37	0.00	0	-23544	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	460	4.89	1.19	12	0.31	249.00	1022.00	4500	20240502	-72.93	1150	20241204	5.91	4500	-72.93	20240502	1150	5.91	20241204	4500	-72.93	20240502	1150	5.91	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
11	20241204	150754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1232	-13	5	-1.04	139728316	115267	244.37	1175	1245	1150	1618	872	1245	1212.21	0.00	0	-23527	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	465	4.95	1.21	12	0.31	249.00	1022.00	4500	20240502	-72.62	1150	20241204	7.13	4500	-72.62	20240502	1150	7.13	20241204	4500	-72.62	20240502	1150	7.13	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
12	20241204	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1245	0	3	0.00	135825265	112115	237.68	1175	1245	1150	1618	872	1245	1211.48	0.00	0	-23758	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	470	5.00	1.22	12	0.30	249.00	1022.00	4500	20240502	-72.33	1150	20241204	8.26	4500	-72.33	20240502	1150	8.26	20241204	4500	-72.33	20240502	1150	8.26	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
13	20241204	130751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1217	-28	5	-2.25	127017567	104995	222.59	1175	1243	1150	1618	872	1245	1209.75	0.00	0	-22963	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	459	4.89	1.19	12	0.28	249.00	1022.00	4500	20240502	-72.96	1150	20241204	5.83	4500	-72.96	20240502	1150	5.83	20241204	4500	-72.96	20240502	1150	5.83	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
14	20241204	120747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1216	-29	5	-2.33	120702334	99796	211.57	1175	1243	1150	1618	872	1245	1209.49	0.00	0	-22623	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	459	4.88	1.19	12	0.26	249.00	1022.00	4500	20240502	-72.98	1150	20241204	5.74	4500	-72.98	20240502	1150	5.74	20241204	4500	-72.98	20240502	1150	5.74	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
15	20241204	110737	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1219	-26	5	-2.09	115326609	95383	202.21	1175	1243	1150	1618	872	1245	1209.09	0.00	0	-22726	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	460	4.90	1.19	12	0.25	249.00	1022.00	4500	20240502	-72.91	1150	20241204	6.00	4500	-72.91	20240502	1150	6.00	20241204	4500	-72.91	20240502	1150	6.00	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
16	20241204	100743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1237	-8	5	-0.64	97692665	80983	171.68	1175	1243	1150	1618	872	1245	1206.34	0.00	0	-17038	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	467	4.97	1.21	12	0.21	249.00	1022.00	4500	20240502	-72.51	1150	20241204	7.57	4500	-72.51	20240502	1150	7.57	20241204	4500	-72.51	20240502	1150	7.57	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
17	20241204	090756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1221	-24	5	-1.93	21179239	17639	37.39	1175	1243	1169	1618	872	1245	1200.71	0.00	0	-1735	1283	1263	1254	1234	1225	1259	1230	189	373	500	840	1	1	37734811	461	4.90	1.19	12	0.05	249.00	1022.00	4500	20240502	-72.87	1169	20241204	4.45	4500	-72.87	20240502	1169	4.45	20241204	4500	-72.87	20240502	1169	4.45	20241204	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
18	20241203	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-27	5	-2.12	58017861	46117	73.01	1272	1274	1245	1653	891	1272	1258.06	0.00	0	-7019	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	470	5.00	1.22	12	0.12	249.00	1022.00	4500	20240502	-72.33	1221	20241121	1.97	4500	-72.33	20240502	1221	1.97	20241121	4500	-72.33	20240502	1221	1.97	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
19	20241203	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-20	5	-1.57	50850382	40370	63.91	1272	1274	1245	1653	891	1272	1259.61	0.00	0	-5449	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	472	5.03	1.23	12	0.11	249.00	1022.00	4500	20240502	-72.18	1221	20241121	2.54	4500	-72.18	20240502	1221	2.54	20241121	4500	-72.18	20240502	1221	2.54	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
20	20241203	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-16	5	-1.26	42273340	33508	53.05	1272	1274	1251	1653	891	1272	1261.59	0.00	0	-6297	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	474	5.04	1.23	12	0.09	249.00	1022.00	4500	20240502	-72.09	1221	20241121	2.87	4500	-72.09	20240502	1221	2.87	20241121	4500	-72.09	20240502	1221	2.87	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
21	20241203	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-14	5	-1.10	28581692	22616	35.80	1272	1274	1255	1653	891	1272	1263.78	0.00	0	-3437	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	475	5.05	1.23	12	0.06	249.00	1022.00	4500	20240502	-72.04	1221	20241121	3.03	4500	-72.04	20240502	1221	3.03	20241121	4500	-72.04	20240502	1221	3.03	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
22	20241203	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-14	5	-1.10	25683595	20310	32.15	1272	1274	1256	1653	891	1272	1264.58	0.00	0	-2620	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	475	5.05	1.23	12	0.05	249.00	1022.00	4500	20240502	-72.04	1221	20241121	3.03	4500	-72.04	20240502	1221	3.03	20241121	4500	-72.04	20240502	1221	3.03	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
23	20241203	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-13	5	-1.02	22417992	17719	28.05	1272	1274	1259	1653	891	1272	1265.20	0.00	0	-2611	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	475	5.06	1.23	12	0.05	249.00	1022.00	4500	20240502	-72.02	1221	20241121	3.11	4500	-72.02	20240502	1221	3.11	20241121	4500	-72.02	20240502	1221	3.11	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
24	20241203	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-3	5	-0.24	7564127	5954	9.43	1272	1274	1265	1653	891	1272	1270.43	0.00	0	-548	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	479	5.10	1.24	12	0.02	249.00	1022.00	4500	20240502	-71.80	1221	20241121	3.93	4500	-71.80	20240502	1221	3.93	20241121	4500	-71.80	20240502	1221	3.93	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
25	20241203	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	2	2	0.16	2475434	1944	3.08	1272	1274	1272	1653	891	1272	1273.37	0.00	0	-92	1326	1298	1284	1256	1242	1292	1250	189	381	500	860	1	1	37734811	481	5.12	1.25	12	0.01	249.00	1022.00	4500	20240502	-71.69	1221	20241121	4.34	4500	-71.69	20240502	1221	4.34	20241121	4500	-71.69	20240502	1221	4.34	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
26	20241202	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-34	5	-2.60	80084149	62172	283.57	1307	1312	1270	1697	915	1306	1288.11	0.00	0	-12248	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	480	5.11	1.24	12	0.16	249.00	1022.00	4500	20240502	-71.73	1221	20241121	4.18	4500	-71.73	20240502	1221	4.18	20241121	4500	-71.73	20240502	1221	4.18	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
27	20241202	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-21	5	-1.61	79032142	61345	279.79	1307	1312	1270	1697	915	1306	1288.32	0.00	0	-11714	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	485	5.16	1.26	12	0.16	249.00	1022.00	4500	20240502	-71.44	1221	20241121	5.24	4500	-71.44	20240502	1221	5.24	20241121	4500	-71.44	20240502	1221	5.24	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
28	20241202	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-30	5	-2.30	69412587	53833	245.53	1307	1312	1270	1697	915	1306	1289.41	0.00	0	-7320	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	481	5.12	1.25	12	0.14	249.00	1022.00	4500	20240502	-71.64	1221	20241121	4.50	4500	-71.64	20240502	1221	4.50	20241121	4500	-71.64	20240502	1221	4.50	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
29	20241202	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-17	5	-1.30	65999091	51163	233.35	1307	1312	1270	1697	915	1306	1289.98	0.00	0	-7920	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	486	5.18	1.26	12	0.14	249.00	1022.00	4500	20240502	-71.36	1221	20241121	5.57	4500	-71.36	20240502	1221	5.57	20241121	4500	-71.36	20240502	1221	5.57	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
30	20241202	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-21	5	-1.61	43514841	33595	153.23	1307	1312	1282	1697	915	1306	1295.28	0.00	0	-352	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	485	5.16	1.26	12	0.09	249.00	1022.00	4500	20240502	-71.44	1221	20241121	5.24	4500	-71.44	20240502	1221	5.24	20241121	4500	-71.44	20240502	1221	5.24	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
31	20241202	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-21	5	-1.61	34393347	26512	120.92	1307	1312	1282	1697	915	1306	1297.27	0.00	0	443	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	485	5.16	1.26	12	0.07	249.00	1022.00	4500	20240502	-71.44	1221	20241121	5.24	4500	-71.44	20240502	1221	5.24	20241121	4500	-71.44	20240502	1221	5.24	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
32	20241202	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-4	5	-0.31	11629147	8925	40.71	1307	1312	1291	1697	915	1306	1302.99	0.00	0	1290	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	491	5.23	1.27	12	0.02	249.00	1022.00	4500	20240502	-71.07	1221	20241121	6.63	4500	-71.07	20240502	1221	6.63	20241121	4500	-71.07	20240502	1221	6.63	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
33	20241202	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	6	2	0.46	410503	314	1.43	1307	1312	1307	1697	915	1306	1307.33	0.00	0	21	1341	1323	1299	1281	1257	1332	1290	189	391	500	880	1	1	37734811	495	5.27	1.28	12	0.00	249.00	1022.00	4500	20240502	-70.84	1221	20241121	7.45	4500	-70.84	20240502	1221	7.45	20241121	4500	-70.84	20240502	1221	7.45	20241121	0.26	N	142760	500	188 억		0	N	N	0	N	00	N