KissMeData/300120/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	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-90	5	-2.47	142429120	39885	29.67	3670	3680	3485	4745	2555	3650	3571.00	0.45	0	-3165	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	743	-9.06	1.62	12	0.19	-393.00	2204.00	9100	20240123	-60.88	3410	20241204	4.40	9100	-60.88	20240123	3410	4.40	20241204	9100	-60.88	20240123	3410	4.40	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
3	20241205	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-80	5	-2.19	139059685	38939	28.96	3670	3680	3485	4745	2555	3650	3571.22	0.45	0	-3089	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	745	-9.08	1.62	12	0.19	-393.00	2204.00	9100	20240123	-60.77	3410	20241204	4.69	9100	-60.77	20240123	3410	4.69	20241204	9100	-60.77	20240123	3410	4.69	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
4	20241205	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	-45	5	-1.23	107963570	30248	22.50	3670	3680	3485	4745	2555	3650	3569.28	0.45	0	-673	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	752	-9.17	1.64	12	0.15	-393.00	2204.00	9100	20240123	-60.38	3410	20241204	5.72	9100	-60.38	20240123	3410	5.72	20241204	9100	-60.38	20240123	3410	5.72	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
5	20241205	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	-55	5	-1.51	100042575	28040	20.86	3670	3680	3485	4745	2555	3650	3567.85	0.45	0	-367	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	750	-9.15	1.63	12	0.13	-393.00	2204.00	9100	20240123	-60.49	3410	20241204	5.43	9100	-60.49	20240123	3410	5.43	20241204	9100	-60.49	20240123	3410	5.43	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
6	20241205	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	-45	5	-1.23	91887890	25772	19.17	3670	3680	3485	4745	2555	3650	3565.42	0.45	0	-546	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	752	-9.17	1.64	12	0.12	-393.00	2204.00	9100	20240123	-60.38	3410	20241204	5.72	9100	-60.38	20240123	3410	5.72	20241204	9100	-60.38	20240123	3410	5.72	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
7	20241205	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-50	5	-1.37	88159175	24739	18.40	3670	3680	3485	4745	2555	3650	3563.57	0.45	0	-147	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	751	-9.16	1.63	12	0.12	-393.00	2204.00	9100	20240123	-60.44	3410	20241204	5.57	9100	-60.44	20240123	3410	5.57	20241204	9100	-60.44	20240123	3410	5.57	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
8	20241205	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-75	5	-2.05	72075140	20267	15.08	3670	3680	3485	4745	2555	3650	3556.28	0.45	0	-2834	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	746	-9.10	1.62	12	0.10	-393.00	2204.00	9100	20240123	-60.71	3410	20241204	4.84	9100	-60.71	20240123	3410	4.84	20241204	9100	-60.71	20240123	3410	4.84	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
9	20241205	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-15	5	-0.41	10146625	2778	2.07	3670	3680	3610	4745	2555	3650	3652.49	0.45	0	-1859	4023	3836	3623	3436	3223	3730	3330	105	1095	500	2480	5	1	20860012	758	-9.25	1.65	12	0.01	-393.00	2204.00	9100	20240123	-60.05	3410	20241204	6.60	9100	-60.05	20240123	3410	6.60	20241204	9100	-60.05	20240123	3410	6.60	20241204	1.25	N	300120	500	105 억		93436	N	N	0	N	00	N
10	20241204	161009	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3650	-195	5	-5.07	486526580	133554	284.93	3750	3810	3410	4995	2695	3845	3642.91	0.53	0	-16801	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	761	-9.29	1.66	12	0.64	-393.00	2204.00	9100	20240123	-59.89	3410	20241204	7.04	9100	-59.89	20240123	3410	7.04	20241204	9100	-59.89	20240123	3410	7.04	20241204	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
11	20241204	151010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3635	-210	5	-5.46	479886505	131730	281.04	3750	3810	3410	4995	2695	3845	3642.96	0.53	0	-17076	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	758	-9.25	1.65	12	0.63	-393.00	2204.00	9100	20240123	-60.05	3410	20241204	6.60	9100	-60.05	20240123	3410	6.60	20241204	9100	-60.05	20240123	3410	6.60	20241204	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
12	20241204	141013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3645	-200	5	-5.20	463520200	127236	271.45	3750	3810	3410	4995	2695	3845	3643.00	0.53	0	-17142	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	760	-9.27	1.65	12	0.61	-393.00	2204.00	9100	20240123	-59.95	3410	20241204	6.89	9100	-59.95	20240123	3410	6.89	20241204	9100	-59.95	20240123	3410	6.89	20241204	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
13	20241204	131004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3650	-195	5	-5.07	430550275	118175	252.12	3750	3810	3410	4995	2695	3845	3643.33	0.53	0	-9993	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	761	-9.29	1.66	12	0.57	-393.00	2204.00	9100	20240123	-59.89	3410	20241204	7.04	9100	-59.89	20240123	3410	7.04	20241204	9100	-59.89	20240123	3410	7.04	20241204	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
14	20241204	121000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3620	-225	5	-5.85	410001350	112498	240.01	3750	3810	3410	4995	2695	3845	3644.52	0.53	0	-7121	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	755	-9.21	1.64	12	0.54	-393.00	2204.00	9100	20240123	-60.22	3410	20241204	6.16	9100	-60.22	20240123	3410	6.16	20241204	9100	-60.22	20240123	3410	6.16	20241204	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
15	20241204	110952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3570	-275	5	-7.15	353843730	96818	206.55	3750	3810	3410	4995	2695	3845	3654.73	0.53	0	1425	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	745	-9.08	1.62	12	0.46	-393.00	2204.00	9100	20240123	-60.77	3410	20241204	4.69	9100	-60.77	20240123	3410	4.69	20241204	9100	-60.77	20240123	3410	4.69	20241204	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
16	20241204	100953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3665	-180	5	-4.68	279362180	76141	162.44	3750	3810	3410	4995	2695	3845	3669.01	0.53	0	10554	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	765	-9.33	1.66	12	0.37	-393.00	2204.00	9100	20240123	-59.73	3410	20241204	7.48	9100	-59.73	20240123	3410	7.48	20241204	9100	-59.73	20240123	3410	7.48	20241204	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
17	20241204	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-65	5	-1.69	19547460	5178	11.05	3750	3810	3750	4995	2695	3845	3775.10	0.53	0	234	3961	3902	3856	3797	3751	3932	3827	105	1150	500	2610	5	1	20860012	789	-9.62	1.72	12	0.02	-393.00	2204.00	9100	20240123	-58.46	3635	20241115	3.99	9100	-58.46	20240123	3635	3.99	20241115	9100	-58.46	20240123	3635	3.99	20241115	1.25	N	300120	500	105 억		109777	N	N	0	N	00	N
18	20241203	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	35	2	0.92	177486730	45935	62.66	3810	3915	3810	4950	2670	3810	3863.90	0.43	0	20487	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	802	-9.78	1.74	12	0.22	-393.00	2204.00	9100	20240123	-57.75	3635	20241115	5.78	9100	-57.75	20240123	3635	5.78	20241115	9100	-57.75	20240123	3635	5.78	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
19	20241203	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	40	2	1.05	165002300	42684	58.23	3810	3915	3810	4950	2670	3810	3865.70	0.43	0	20229	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	803	-9.80	1.75	12	0.20	-393.00	2204.00	9100	20240123	-57.69	3635	20241115	5.91	9100	-57.69	20240123	3635	5.91	20241115	9100	-57.69	20240123	3635	5.91	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
20	20241203	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	40	2	1.05	125858535	32518	44.36	3810	3915	3810	4950	2670	3810	3870.47	0.43	0	12465	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	803	-9.80	1.75	12	0.16	-393.00	2204.00	9100	20240123	-57.69	3635	20241115	5.91	9100	-57.69	20240123	3635	5.91	20241115	9100	-57.69	20240123	3635	5.91	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
21	20241203	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	60	2	1.57	106972255	27631	37.69	3810	3915	3810	4950	2670	3810	3871.51	0.43	0	11779	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	807	-9.85	1.76	12	0.13	-393.00	2204.00	9100	20240123	-57.47	3635	20241115	6.46	9100	-57.47	20240123	3635	6.46	20241115	9100	-57.47	20240123	3635	6.46	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
22	20241203	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	65	2	1.71	106052440	27393	37.37	3810	3915	3810	4950	2670	3810	3871.57	0.43	0	11778	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	808	-9.86	1.76	12	0.13	-393.00	2204.00	9100	20240123	-57.42	3635	20241115	6.60	9100	-57.42	20240123	3635	6.60	20241115	9100	-57.42	20240123	3635	6.60	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
23	20241203	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	40	2	1.05	79718995	20586	28.08	3810	3915	3810	4950	2670	3810	3872.56	0.43	0	6013	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	803	-9.80	1.75	12	0.10	-393.00	2204.00	9100	20240123	-57.69	3635	20241115	5.91	9100	-57.69	20240123	3635	5.91	20241115	9100	-57.69	20240123	3635	5.91	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
24	20241203	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	75	2	1.97	58991905	15208	20.75	3810	3915	3810	4950	2670	3810	3879.12	0.43	0	6599	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	810	-9.89	1.76	12	0.07	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
25	20241203	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	70	2	1.84	28442335	7339	10.01	3810	3910	3810	4950	2670	3810	3875.73	0.43	0	4105	4150	3980	3895	3725	3640	3937	3682	105	1140	500	2590	5	1	20860012	809	-9.87	1.76	12	0.04	-393.00	2204.00	9100	20240123	-57.36	3635	20241115	6.74	9100	-57.36	20240123	3635	6.74	20241115	9100	-57.36	20240123	3635	6.74	20241115	1.24	N	300120	500	105 억		89272	N	N	0	N	00	N
26	20241202	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-190	5	-4.75	281736135	72586	116.03	4000	4065	3810	5200	2800	4000	3882.04	0.38	0	10941	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	795	-9.69	1.73	12	0.35	-393.00	2204.00	9100	20240123	-58.13	3635	20241115	4.81	9100	-58.13	20240123	3635	4.81	20241115	9100	-58.13	20240123	3635	4.81	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N
27	20241202	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-185	5	-4.62	264769950	68135	108.91	4000	4065	3810	5200	2800	4000	3885.96	0.38	0	11149	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	796	-9.71	1.73	12	0.33	-393.00	2204.00	9100	20240123	-58.08	3635	20241115	4.95	9100	-58.08	20240123	3635	4.95	20241115	9100	-58.08	20240123	3635	4.95	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N
28	20241202	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-170	5	-4.25	224159870	57538	91.97	4000	4065	3815	5200	2800	4000	3895.86	0.38	0	12862	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	799	-9.75	1.74	12	0.28	-393.00	2204.00	9100	20240123	-57.91	3635	20241115	5.36	9100	-57.91	20240123	3635	5.36	20241115	9100	-57.91	20240123	3635	5.36	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N
29	20241202	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-175	5	-4.38	188106840	48150	76.97	4000	4065	3815	5200	2800	4000	3906.68	0.38	0	5877	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	798	-9.73	1.74	12	0.23	-393.00	2204.00	9100	20240123	-57.97	3635	20241115	5.23	9100	-57.97	20240123	3635	5.23	20241115	9100	-57.97	20240123	3635	5.23	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N
30	20241202	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-115	5	-2.88	137054865	34842	55.69	4000	4065	3870	5200	2800	4000	3933.61	0.38	0	5123	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	810	-9.89	1.76	12	0.17	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N
31	20241202	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-65	5	-1.62	130390585	33133	52.96	4000	4065	3870	5200	2800	4000	3935.37	0.38	0	6593	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	821	-10.01	1.79	12	0.16	-393.00	2204.00	9100	20240123	-56.76	3635	20241115	8.25	9100	-56.76	20240123	3635	8.25	20241115	9100	-56.76	20240123	3635	8.25	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N
32	20241202	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-70	5	-1.75	72061075	18161	29.03	4000	4065	3930	5200	2800	4000	3967.90	0.38	0	1465	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	820	-10.00	1.78	12	0.09	-393.00	2204.00	9100	20240123	-56.81	3635	20241115	8.12	9100	-56.81	20240123	3635	8.12	20241115	9100	-56.81	20240123	3635	8.12	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N
33	20241202	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-35	5	-0.88	12302105	3051	4.88	4000	4065	3965	5200	2800	4000	4032.16	0.38	0	1696	4210	4105	4015	3910	3820	4060	3865	105	1200	500	2720	5	1	20860012	827	-10.09	1.80	12	0.01	-393.00	2204.00	9100	20240123	-56.43	3635	20241115	9.08	9100	-56.43	20240123	3635	9.08	20241115	9100	-56.43	20240123	3635	9.08	20241115	1.21	N	300120	500	105 억		78317	N	N	0	N	00	N