KissMeData/290270/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	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3320	-85	5	-2.50	58477305	17363	143.32	3400	3440	3275	4425	2385	3405	3367.94	0.63	0	647	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	319	4.74	0.74	12	0.18	701.00	4468.00	4855	20240430	-31.62	3255	20241115	2.00	4855	-31.62	20240430	3255	2.00	20241115	4855	-31.62	20240430	3255	2.00	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
3	20241205	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-95	5	-2.79	55003130	16316	134.68	3400	3440	3275	4425	2385	3405	3371.12	0.63	0	518	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	318	4.72	0.74	12	0.17	701.00	4468.00	4855	20240430	-31.82	3255	20241115	1.69	4855	-31.82	20240430	3255	1.69	20241115	4855	-31.82	20240430	3255	1.69	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
4	20241205	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-10	5	-0.29	44620915	13197	108.93	3400	3440	3310	4425	2385	3405	3381.14	0.63	0	481	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	326	4.84	0.76	12	0.14	701.00	4468.00	4855	20240430	-30.07	3255	20241115	4.30	4855	-30.07	20240430	3255	4.30	20241115	4855	-30.07	20240430	3255	4.30	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
5	20241205	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-20	5	-0.59	39967530	11822	97.58	3400	3440	3310	4425	2385	3405	3380.78	0.63	0	1004	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	325	4.83	0.76	12	0.12	701.00	4468.00	4855	20240430	-30.28	3255	20241115	3.99	4855	-30.28	20240430	3255	3.99	20241115	4855	-30.28	20240430	3255	3.99	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
6	20241205	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	-30	5	-0.88	37479295	11086	91.51	3400	3440	3310	4425	2385	3405	3380.78	0.63	0	1005	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	324	4.81	0.76	12	0.12	701.00	4468.00	4855	20240430	-30.48	3255	20241115	3.69	4855	-30.48	20240430	3255	3.69	20241115	4855	-30.48	20240430	3255	3.69	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
7	20241205	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-10	5	-0.29	19326600	5691	46.97	3400	3440	3360	4425	2385	3405	3395.99	0.63	0	248	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	326	4.84	0.76	12	0.06	701.00	4468.00	4855	20240430	-30.07	3255	20241115	4.30	4855	-30.07	20240430	3255	4.30	20241115	4855	-30.07	20240430	3255	4.30	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
8	20241205	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	10	2	0.29	7842075	2293	18.93	3400	3440	3400	4425	2385	3405	3420.01	0.63	0	-95	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	328	4.87	0.76	12	0.02	701.00	4468.00	4855	20240430	-29.66	3255	20241115	4.92	4855	-29.66	20240430	3255	4.92	20241115	4855	-29.66	20240430	3255	4.92	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
9	20241205	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3405	0	3	0.00	2136760	628	5.18	3400	3405	3400	4425	2385	3405	3402.48	0.63	0	236	3455	3430	3405	3380	3355	3442	3392	48	1020	500	2310	5	1	9607672	327	4.86	0.76	12	0.01	701.00	4468.00	4855	20240430	-29.87	3255	20241115	4.61	4855	-29.87	20240430	3255	4.61	20241115	4855	-29.87	20240430	3255	4.61	20241115	0.67	N	290270	500	48 억		60068	N	N	0	N	00	N
10	20241204	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3405	-25	5	-0.73	41226630	12115	54.43	3395	3430	3380	4455	2405	3430	3402.94	0.63	0	-154	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	327	4.86	0.76	12	0.13	701.00	4468.00	4855	20240430	-29.87	3255	20241115	4.61	4855	-29.87	20240430	3255	4.61	20241115	4855	-29.87	20240430	3255	4.61	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
11	20241204	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3430	0	3	0.00	40514935	11906	53.49	3395	3430	3380	4455	2405	3430	3402.90	0.63	0	-148	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	330	4.89	0.77	12	0.12	701.00	4468.00	4855	20240430	-29.35	3255	20241115	5.38	4855	-29.35	20240430	3255	5.38	20241115	4855	-29.35	20240430	3255	5.38	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
12	20241204	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3425	-5	5	-0.15	38485430	11314	50.83	3395	3430	3380	4455	2405	3430	3401.58	0.63	0	-148	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	329	4.89	0.77	12	0.12	701.00	4468.00	4855	20240430	-29.45	3255	20241115	5.22	4855	-29.45	20240430	3255	5.22	20241115	4855	-29.45	20240430	3255	5.22	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
13	20241204	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	-20	5	-0.58	35142300	10336	46.44	3395	3430	3380	4455	2405	3430	3399.99	0.63	0	-20	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	328	4.86	0.76	12	0.11	701.00	4468.00	4855	20240430	-29.76	3255	20241115	4.76	4855	-29.76	20240430	3255	4.76	20241115	4855	-29.76	20240430	3255	4.76	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
14	20241204	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-40	5	-1.17	31766160	9344	41.98	3395	3430	3380	4455	2405	3430	3399.63	0.63	0	293	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	326	4.84	0.76	12	0.10	701.00	4468.00	4855	20240430	-30.18	3255	20241115	4.15	4855	-30.18	20240430	3255	4.15	20241115	4855	-30.18	20240430	3255	4.15	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
15	20241204	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-35	5	-1.02	15436155	4532	20.36	3395	3430	3380	4455	2405	3430	3406.04	0.63	0	-484	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	326	4.84	0.76	12	0.05	701.00	4468.00	4855	20240430	-30.07	3255	20241115	4.30	4855	-30.07	20240430	3255	4.30	20241115	4855	-30.07	20240430	3255	4.30	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
16	20241204	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-45	5	-1.31	14541650	4268	19.18	3395	3430	3380	4455	2405	3430	3407.13	0.63	0	-479	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	325	4.83	0.76	12	0.04	701.00	4468.00	4855	20240430	-30.28	3255	20241115	3.99	4855	-30.28	20240430	3255	3.99	20241115	4855	-30.28	20240430	3255	3.99	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
17	20241204	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	-10	5	-0.29	2056080	604	2.71	3395	3420	3395	4455	2405	3430	3404.11	0.63	0	-126	3546	3487	3441	3382	3336	3465	3360	48	1025	500	2330	5	1	9607672	329	4.88	0.77	12	0.01	701.00	4468.00	4855	20240430	-29.56	3255	20241115	5.07	4855	-29.56	20240430	3255	5.07	20241115	4855	-29.56	20240430	3255	5.07	20241115	0.68	N	290270	500	48 억		60202	N	N	0	N	00	N
18	20241203	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3430	-70	5	-2.00	76547350	22251	164.69	3465	3500	3395	4550	2450	3500	3440.18	0.64	0	-1480	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	330	4.89	0.77	12	0.23	701.00	4468.00	4855	20240430	-29.35	3255	20241115	5.38	4855	-29.35	20240430	3255	5.38	20241115	4855	-29.35	20240430	3255	5.38	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
19	20241203	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	-85	5	-2.43	73924540	21484	159.01	3465	3500	3395	4550	2450	3500	3440.91	0.64	0	-1185	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	328	4.87	0.76	12	0.22	701.00	4468.00	4855	20240430	-29.66	3255	20241115	4.92	4855	-29.66	20240430	3255	4.92	20241115	4855	-29.66	20240430	3255	4.92	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
20	20241203	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3435	-65	5	-1.86	64888735	18844	139.47	3465	3500	3395	4550	2450	3500	3443.47	0.64	0	-1572	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	330	4.90	0.77	12	0.20	701.00	4468.00	4855	20240430	-29.25	3255	20241115	5.53	4855	-29.25	20240430	3255	5.53	20241115	4855	-29.25	20240430	3255	5.53	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
21	20241203	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	-60	5	-1.71	59890405	17387	128.69	3465	3500	3395	4550	2450	3500	3444.55	0.64	0	-1557	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	331	4.91	0.77	12	0.18	701.00	4468.00	4855	20240430	-29.15	3255	20241115	5.68	4855	-29.15	20240430	3255	5.68	20241115	4855	-29.15	20240430	3255	5.68	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
22	20241203	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3435	-65	5	-1.86	56828805	16500	122.12	3465	3500	3395	4550	2450	3500	3444.17	0.64	0	-1543	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	330	4.90	0.77	12	0.17	701.00	4468.00	4855	20240430	-29.25	3255	20241115	5.53	4855	-29.25	20240430	3255	5.53	20241115	4855	-29.25	20240430	3255	5.53	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
23	20241203	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3475	-25	5	-0.71	45675545	13272	98.23	3465	3500	3395	4550	2450	3500	3441.50	0.64	0	-804	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	334	4.96	0.78	12	0.14	701.00	4468.00	4855	20240430	-28.42	3255	20241115	6.76	4855	-28.42	20240430	3255	6.76	20241115	4855	-28.42	20240430	3255	6.76	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
24	20241203	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	-40	5	-1.14	40835135	11875	87.89	3465	3500	3395	4550	2450	3500	3438.75	0.64	0	-744	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	332	4.94	0.77	12	0.12	701.00	4468.00	4855	20240430	-28.73	3255	20241115	6.30	4855	-28.73	20240430	3255	6.30	20241115	4855	-28.73	20240430	3255	6.30	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
25	20241203	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	-35	5	-1.00	5652870	1633	12.09	3465	3465	3430	4550	2450	3500	3461.65	0.64	0	-357	3546	3522	3496	3472	3446	3535	3485	48	1050	500	2380	5	1	9607672	333	4.94	0.78	12	0.02	701.00	4468.00	4855	20240430	-28.63	3255	20241115	6.45	4855	-28.63	20240430	3255	6.45	20241115	4855	-28.63	20240430	3255	6.45	20241115	0.68	N	290270	500	48 억		61359	N	N	0	N	00	N
26	20241202	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-20	5	-0.57	46997825	13460	96.66	3495	3520	3470	4575	2465	3520	3491.67	0.63	0	1036	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	336	4.99	0.78	12	0.14	701.00	4468.00	4855	20240430	-27.91	3255	20241115	7.53	4855	-27.91	20240430	3255	7.53	20241115	4855	-27.91	20240430	3255	7.53	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N
27	20241202	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	-35	5	-0.99	45237325	12957	93.05	3495	3520	3470	4575	2465	3520	3491.34	0.63	0	1039	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	335	4.97	0.78	12	0.13	701.00	4468.00	4855	20240430	-28.22	3255	20241115	7.07	4855	-28.22	20240430	3255	7.07	20241115	4855	-28.22	20240430	3255	7.07	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N
28	20241202	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-40	5	-1.14	42154070	12071	86.69	3495	3520	3470	4575	2465	3520	3492.18	0.63	0	1344	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	334	4.96	0.78	12	0.13	701.00	4468.00	4855	20240430	-28.32	3255	20241115	6.91	4855	-28.32	20240430	3255	6.91	20241115	4855	-28.32	20240430	3255	6.91	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N
29	20241202	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-40	5	-1.14	38726565	11086	79.61	3495	3520	3470	4575	2465	3520	3493.29	0.63	0	1344	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	334	4.96	0.78	12	0.12	701.00	4468.00	4855	20240430	-28.32	3255	20241115	6.91	4855	-28.32	20240430	3255	6.91	20241115	4855	-28.32	20240430	3255	6.91	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N
30	20241202	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-20	5	-0.57	34276135	9808	70.43	3495	3520	3480	4575	2465	3520	3494.71	0.63	0	1344	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	336	4.99	0.78	12	0.10	701.00	4468.00	4855	20240430	-27.91	3255	20241115	7.53	4855	-27.91	20240430	3255	7.53	20241115	4855	-27.91	20240430	3255	7.53	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N
31	20241202	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	-15	5	-0.43	29072970	8318	59.73	3495	3520	3480	4575	2465	3520	3495.19	0.63	0	1380	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	337	5.00	0.78	12	0.09	701.00	4468.00	4855	20240430	-27.81	3255	20241115	7.68	4855	-27.81	20240430	3255	7.68	20241115	4855	-27.81	20240430	3255	7.68	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N
32	20241202	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	-10	5	-0.28	21513070	6153	44.19	3495	3520	3480	4575	2465	3520	3496.35	0.63	0	1122	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	337	5.01	0.79	12	0.06	701.00	4468.00	4855	20240430	-27.70	3255	20241115	7.83	4855	-27.70	20240430	3255	7.83	20241115	4855	-27.70	20240430	3255	7.83	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N
33	20241202	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-5	5	-0.14	5107780	1461	10.49	3495	3515	3495	4575	2465	3520	3496.08	0.63	0	1205	3583	3551	3493	3461	3403	3567	3477	48	1055	500	2390	5	1	9607672	338	5.01	0.79	12	0.02	701.00	4468.00	4855	20240430	-27.60	3255	20241115	7.99	4855	-27.60	20240430	3255	7.99	20241115	4855	-27.60	20240430	3255	7.99	20241115	0.68	N	290270	500	48 억		60246	N	N	0	N	00	N