KissMeData/347860/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	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	30	2	1.49	223205748	108114	87.53	2045	2160	1999	2625	1415	2020	2064.54	1.05	0	-10786	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	451	-1.65	5.19	12	0.49	-1243.00	395.00	9750	20240109	-78.97	1771	20240625	15.75	9750	-78.97	20240109	1771	15.75	20240625	9750	-78.97	20240109	1771	15.75	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
3	20241205	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	30	2	1.49	213722153	103495	83.79	2045	2160	1999	2625	1415	2020	2065.05	1.05	0	-10071	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	451	-1.65	5.19	12	0.47	-1243.00	395.00	9750	20240109	-78.97	1771	20240625	15.75	9750	-78.97	20240109	1771	15.75	20240625	9750	-78.97	20240109	1771	15.75	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
4	20241205	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	40	2	1.98	197372303	95521	77.34	2045	2160	1999	2625	1415	2020	2066.27	1.05	0	-6218	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	454	-1.66	5.22	12	0.43	-1243.00	395.00	9750	20240109	-78.87	1771	20240625	16.32	9750	-78.87	20240109	1771	16.32	20240625	9750	-78.87	20240109	1771	16.32	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
5	20241205	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	75	2	3.71	172019633	83230	67.39	2045	2160	1999	2625	1415	2020	2066.80	1.05	0	-8595	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	461	-1.69	5.30	12	0.38	-1243.00	395.00	9750	20240109	-78.51	1771	20240625	18.29	9750	-78.51	20240109	1771	18.29	20240625	9750	-78.51	20240109	1771	18.29	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
6	20241205	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	105	2	5.20	136119118	66172	53.58	2045	2125	1999	2625	1415	2020	2057.05	1.05	0	-8283	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	468	-1.71	5.38	12	0.30	-1243.00	395.00	9750	20240109	-78.21	1771	20240625	19.99	9750	-78.21	20240109	1771	19.99	20240625	9750	-78.21	20240109	1771	19.99	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
7	20241205	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	50	2	2.48	95520888	46771	37.87	2045	2090	1999	2625	1415	2020	2042.31	1.05	0	-3607	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	456	-1.67	5.24	12	0.21	-1243.00	395.00	9750	20240109	-78.77	1771	20240625	16.88	9750	-78.77	20240109	1771	16.88	20240625	9750	-78.77	20240109	1771	16.88	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
8	20241205	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	35	2	1.73	60615013	29901	24.21	2045	2075	1999	2625	1415	2020	2027.19	1.05	0	-7	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	453	-1.65	5.20	12	0.14	-1243.00	395.00	9750	20240109	-78.92	1771	20240625	16.04	9750	-78.92	20240109	1771	16.04	20240625	9750	-78.92	20240109	1771	16.04	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
9	20241205	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	-20	5	-0.99	27850008	13848	11.21	2045	2045	1999	2625	1415	2020	2011.12	1.05	0	5451	2166	2093	2022	1949	1878	2057	1913	110	605	500	1370	5	1	22019668	440	-1.61	5.06	12	0.06	-1243.00	395.00	9750	20240109	-79.49	1771	20240625	12.93	9750	-79.49	20240109	1771	12.93	20240625	9750	-79.49	20240109	1771	12.93	20240625	0.00	N	347860	500	110 억		231674	N	N	0	N	00	N
10	20241204	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-90	5	-4.27	252261750	123206	94.61	2045	2095	1951	2740	1480	2110	2047.48	1.00	0	10247	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	445	-1.63	5.11	12	0.56	-1243.00	395.00	9750	20240109	-79.28	1771	20240625	14.06	9750	-79.28	20240109	1771	14.06	20240625	9750	-79.28	20240109	1771	14.06	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
11	20241204	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-55	5	-2.61	206882890	100795	77.40	2045	2095	1951	2740	1480	2110	2052.51	1.00	0	9664	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	453	-1.65	5.20	12	0.46	-1243.00	395.00	9750	20240109	-78.92	1771	20240625	16.04	9750	-78.92	20240109	1771	16.04	20240625	9750	-78.92	20240109	1771	16.04	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
12	20241204	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-65	5	-3.08	185286590	90237	69.29	2045	2095	1951	2740	1480	2110	2053.33	1.00	0	9982	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	450	-1.65	5.18	12	0.41	-1243.00	395.00	9750	20240109	-79.03	1771	20240625	15.47	9750	-79.03	20240109	1771	15.47	20240625	9750	-79.03	20240109	1771	15.47	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
13	20241204	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-40	5	-1.90	168012605	81839	62.85	2045	2095	1951	2740	1480	2110	2052.97	1.00	0	12354	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	456	-1.67	5.24	12	0.37	-1243.00	395.00	9750	20240109	-78.77	1771	20240625	16.88	9750	-78.77	20240109	1771	16.88	20240625	9750	-78.77	20240109	1771	16.88	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
14	20241204	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-40	5	-1.90	153539405	74851	57.48	2045	2095	1951	2740	1480	2110	2051.27	1.00	0	9965	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	456	-1.67	5.24	12	0.34	-1243.00	395.00	9750	20240109	-78.77	1771	20240625	16.88	9750	-78.77	20240109	1771	16.88	20240625	9750	-78.77	20240109	1771	16.88	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
15	20241204	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-50	5	-2.37	127652710	62322	47.86	2045	2095	1951	2740	1480	2110	2048.28	1.00	0	7570	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	454	-1.66	5.22	12	0.28	-1243.00	395.00	9750	20240109	-78.87	1771	20240625	16.32	9750	-78.87	20240109	1771	16.32	20240625	9750	-78.87	20240109	1771	16.32	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
16	20241204	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	-45	5	-2.13	90310385	44279	34.00	2045	2090	1951	2740	1480	2110	2039.58	1.00	0	6416	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	455	-1.66	5.23	12	0.20	-1243.00	395.00	9750	20240109	-78.82	1771	20240625	16.60	9750	-78.82	20240109	1771	16.60	20240625	9750	-78.82	20240109	1771	16.60	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
17	20241204	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	-35	5	-1.66	46518415	23013	17.67	2045	2090	1951	2740	1480	2110	2021.40	1.00	0	1855	2226	2167	2131	2072	2036	2150	2055	110	630	500	1430	5	1	22019668	457	-1.67	5.25	12	0.10	-1243.00	395.00	9750	20240109	-78.72	1771	20240625	17.17	9750	-78.72	20240109	1771	17.17	20240625	9750	-78.72	20240109	1771	17.17	20240625	0.00	N	347860	500	110 억		221208	N	N	0	N	00	N
18	20241203	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	20	2	0.96	276079650	130101	9.84	2190	2190	2095	2715	1465	2090	2122.04	0.97	0	6695	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	465	-1.70	5.34	12	0.59	-1243.00	395.00	9750	20240109	-78.36	1771	20240625	19.14	9750	-78.36	20240109	1771	19.14	20240625	9750	-78.36	20240109	1771	19.14	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
19	20241203	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	25	2	1.20	270221340	127328	9.63	2190	2190	2095	2715	1465	2090	2122.25	0.97	0	6077	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	466	-1.70	5.35	12	0.58	-1243.00	395.00	9750	20240109	-78.31	1771	20240625	19.42	9750	-78.31	20240109	1771	19.42	20240625	9750	-78.31	20240109	1771	19.42	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
20	20241203	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	15	2	0.72	252430615	118926	8.99	2190	2190	2095	2715	1465	2090	2122.59	0.97	0	2043	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	464	-1.69	5.33	12	0.54	-1243.00	395.00	9750	20240109	-78.41	1771	20240625	18.86	9750	-78.41	20240109	1771	18.86	20240625	9750	-78.41	20240109	1771	18.86	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
21	20241203	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	10	2	0.48	222697870	104758	7.92	2190	2190	2095	2715	1465	2090	2125.83	0.97	0	-2665	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	462	-1.69	5.32	12	0.48	-1243.00	395.00	9750	20240109	-78.46	1771	20240625	18.58	9750	-78.46	20240109	1771	18.58	20240625	9750	-78.46	20240109	1771	18.58	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
22	20241203	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	35	2	1.67	197438370	92783	7.02	2190	2190	2095	2715	1465	2090	2127.96	0.97	0	-5505	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	468	-1.71	5.38	12	0.42	-1243.00	395.00	9750	20240109	-78.21	1771	20240625	19.99	9750	-78.21	20240109	1771	19.99	20240625	9750	-78.21	20240109	1771	19.99	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
23	20241203	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	40	2	1.91	181401265	85168	6.44	2190	2190	2095	2715	1465	2090	2129.92	0.97	0	-5883	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	469	-1.71	5.39	12	0.39	-1243.00	395.00	9750	20240109	-78.15	1771	20240625	20.27	9750	-78.15	20240109	1771	20.27	20240625	9750	-78.15	20240109	1771	20.27	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
24	20241203	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	30	2	1.44	136484510	63978	4.84	2190	2190	2095	2715	1465	2090	2133.30	0.97	0	-6372	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	467	-1.71	5.37	12	0.29	-1243.00	395.00	9750	20240109	-78.26	1771	20240625	19.71	9750	-78.26	20240109	1771	19.71	20240625	9750	-78.26	20240109	1771	19.71	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
25	20241203	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	45	2	2.15	68755835	32044	2.42	2190	2190	2120	2715	1465	2090	2145.67	0.97	0	143	2650	2370	2180	1900	1710	2510	2040	110	625	500	1420	5	1	22019668	470	-1.72	5.41	12	0.15	-1243.00	395.00	9750	20240109	-78.10	1771	20240625	20.55	9750	-78.10	20240109	1771	20.55	20240625	9750	-78.10	20240109	1771	20.55	20240625	0.00	N	347860	500	110 억		214134	N	N	0	N	00	N
26	20241202	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	116	2	5.88	2958052011	1313248	796.68	1990	2460	1990	2565	1382	1974	2252.49	0.66	0	67711	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	460	-1.68	5.29	12	5.96	-1243.00	395.00	9790	20231123	-78.65	1771	20240625	18.01	9750	-78.56	20240109	1771	18.01	20240625	9750	-78.56	20240109	1771	18.01	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N
27	20241202	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	136	2	6.89	2931916846	1300778	789.11	1990	2460	1990	2565	1382	1974	2253.97	0.66	0	69731	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	465	-1.70	5.34	12	5.91	-1243.00	395.00	9790	20231123	-78.45	1771	20240625	19.14	9750	-78.36	20240109	1771	19.14	20240625	9750	-78.36	20240109	1771	19.14	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N
28	20241202	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	136	2	6.89	2823562986	1249202	757.82	1990	2460	1990	2565	1382	1974	2260.29	0.66	0	64085	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	465	-1.70	5.34	12	5.67	-1243.00	395.00	9790	20231123	-78.45	1771	20240625	19.14	9750	-78.36	20240109	1771	19.14	20240625	9750	-78.36	20240109	1771	19.14	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N
29	20241202	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	191	2	9.68	2771354071	1224814	743.03	1990	2460	1990	2565	1382	1974	2262.67	0.66	0	65386	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	477	-1.74	5.48	12	5.56	-1243.00	395.00	9790	20231123	-77.89	1771	20240625	22.25	9750	-77.79	20240109	1771	22.25	20240625	9750	-77.79	20240109	1771	22.25	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N
30	20241202	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	181	2	9.17	2633385906	1160048	703.74	1990	2460	1990	2565	1382	1974	2270.07	0.66	0	59131	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	475	-1.73	5.46	12	5.27	-1243.00	395.00	9790	20231123	-77.99	1771	20240625	21.68	9750	-77.90	20240109	1771	21.68	20240625	9750	-77.90	20240109	1771	21.68	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N
31	20241202	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	236	2	11.96	2514674581	1105519	670.66	1990	2460	1990	2565	1382	1974	2274.66	0.66	0	62442	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	487	-1.78	5.59	12	5.02	-1243.00	395.00	9790	20231123	-77.43	1771	20240625	24.79	9750	-77.33	20240109	1771	24.79	20240625	9750	-77.33	20240109	1771	24.79	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N
32	20241202	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	391	2	19.81	2018466371	886864	538.01	1990	2460	1990	2565	1382	1974	2275.96	0.66	0	42451	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	521	-1.90	5.99	12	4.03	-1243.00	395.00	9790	20231123	-75.84	1771	20240625	33.54	9750	-75.74	20240109	1771	33.54	20240625	9750	-75.74	20240109	1771	33.54	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N
33	20241202	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	131	2	6.64	73123891	35508	21.54	1990	2125	1990	2565	1382	1974	2059.36	0.66	0	22579	2086	2030	1989	1933	1892	2009	1912	110	591	500	1340	5	1	22019668	464	-1.69	5.33	12	0.16	-1243.00	395.00	9790	20231123	-78.50	1771	20240625	18.86	9750	-78.41	20240109	1771	18.86	20240625	9750	-78.41	20240109	1771	18.86	20240625	0.00	N	347860	500	110 억		146378	N	N	0	N	00	N