KissMeData/356890/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	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	-45	5	-1.57	31629800	11035	50.45	2850	2935	2830	3735	2015	2875	2866.32	0.40	0	-1184	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	337	16.85	1.10	12	0.09	168.00	2562.00	4330	20240604	-34.64	2540	20241114	11.42	4330	-34.64	20240604	2540	11.42	20241114	10390	-72.76	20240402	2540	11.42	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
3	20241205	151117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	-40	5	-1.39	30627385	10681	48.83	2850	2935	2830	3735	2015	2875	2867.46	0.40	0	-1100	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	338	16.88	1.11	12	0.09	168.00	2562.00	4330	20240604	-34.53	2540	20241114	11.61	4330	-34.53	20240604	2540	11.61	20241114	10390	-72.71	20240402	2540	11.61	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
4	20241205	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	0	3	0.00	28878340	10066	46.02	2850	2935	2830	3735	2015	2875	2868.90	0.40	0	-1047	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	343	17.11	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.60	2540	20241114	13.19	4330	-33.60	20240604	2540	13.19	20241114	10390	-72.33	20240402	2540	13.19	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
5	20241205	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	-5	5	-0.17	27433235	9563	43.72	2850	2935	2830	3735	2015	2875	2868.69	0.40	0	-865	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	342	17.08	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.72	2540	20241114	12.99	4330	-33.72	20240604	2540	12.99	20241114	10390	-72.38	20240402	2540	12.99	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
6	20241205	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	15	2	0.52	26006070	9068	41.46	2850	2935	2830	3735	2015	2875	2867.89	0.40	0	-641	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	344	17.20	1.13	12	0.08	168.00	2562.00	4330	20240604	-33.26	2540	20241114	13.78	4330	-33.26	20240604	2540	13.78	20241114	10390	-72.18	20240402	2540	13.78	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
7	20241205	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	-10	5	-0.35	21389410	7470	34.15	2850	2880	2830	3735	2015	2875	2863.37	0.40	0	-595	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	341	17.05	1.12	12	0.06	168.00	2562.00	4330	20240604	-33.83	2540	20241114	12.80	4330	-33.83	20240604	2540	12.80	20241114	10390	-72.43	20240402	2540	12.80	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
8	20241205	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	-10	5	-0.35	18807495	6568	30.03	2850	2880	2830	3735	2015	2875	2863.50	0.40	0	-593	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	341	17.05	1.12	12	0.06	168.00	2562.00	4330	20240604	-33.83	2540	20241114	12.80	4330	-33.83	20240604	2540	12.80	20241114	10390	-72.43	20240402	2540	12.80	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
9	20241205	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	-25	5	-0.87	399025	140	0.64	2850	2875	2850	3735	2015	2875	2850.18	0.40	0	-84	2971	2922	2836	2787	2701	2947	2812	24	860	200	1840	5	1	11916325	340	16.96	1.11	12	0.00	168.00	2562.00	4330	20240604	-34.18	2540	20241114	12.20	4330	-34.18	20240604	2540	12.20	20241114	10390	-72.57	20240402	2540	12.20	20241114	1.47	N	356890	200	23 억		47339	N	N	0	N	00	N
10	20241204	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	35	2	1.23	61627155	21874	68.84	2760	2885	2750	3690	1990	2840	2817.37	0.43	0	-3549	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	343	17.11	1.12	12	0.18	168.00	2562.00	4330	20240604	-33.60	2540	20241114	13.19	4330	-33.60	20240604	2540	13.19	20241114	10390	-72.33	20240402	2540	13.19	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
11	20241204	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	10	2	0.35	58743020	20865	65.66	2760	2885	2750	3690	1990	2840	2815.39	0.43	0	-3542	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	340	16.96	1.11	12	0.18	168.00	2562.00	4330	20240604	-34.18	2540	20241114	12.20	4330	-34.18	20240604	2540	12.20	20241114	10390	-72.57	20240402	2540	12.20	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
12	20241204	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	30	2	1.06	48501620	17283	54.39	2760	2885	2750	3690	1990	2840	2806.32	0.43	0	-3300	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	342	17.08	1.12	12	0.15	168.00	2562.00	4330	20240604	-33.72	2540	20241114	12.99	4330	-33.72	20240604	2540	12.99	20241114	10390	-72.38	20240402	2540	12.99	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
13	20241204	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2880	40	2	1.41	42532015	15193	47.81	2760	2885	2750	3690	1990	2840	2799.45	0.43	0	-2906	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	343	17.14	1.12	12	0.13	168.00	2562.00	4330	20240604	-33.49	2540	20241114	13.39	4330	-33.49	20240604	2540	13.39	20241114	10390	-72.28	20240402	2540	13.39	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
14	20241204	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-55	5	-1.94	34455485	12350	38.87	2760	2850	2750	3690	1990	2840	2789.92	0.43	0	-2728	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	332	16.58	1.09	12	0.10	168.00	2562.00	4330	20240604	-35.68	2540	20241114	9.65	4330	-35.68	20240604	2540	9.65	20241114	10390	-73.20	20240402	2540	9.65	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
15	20241204	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	-60	5	-2.11	30817055	11032	34.72	2760	2850	2750	3690	1990	2840	2793.42	0.43	0	-2735	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	331	16.55	1.09	12	0.09	168.00	2562.00	4330	20240604	-35.80	2540	20241114	9.45	4330	-35.80	20240604	2540	9.45	20241114	10390	-73.24	20240402	2540	9.45	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
16	20241204	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	-20	5	-0.70	27159480	9710	30.56	2760	2850	2755	3690	1990	2840	2797.06	0.43	0	-2403	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	336	16.79	1.10	12	0.08	168.00	2562.00	4330	20240604	-34.87	2540	20241114	11.02	4330	-34.87	20240604	2540	11.02	20241114	10390	-72.86	20240402	2540	11.02	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
17	20241204	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	-5	5	-0.18	3013400	1084	3.41	2760	2835	2760	3690	1990	2840	2779.89	0.43	0	-30	3033	2936	2863	2766	2693	2985	2815	24	850	200	1810	5	1	11916325	338	16.88	1.11	12	0.01	168.00	2562.00	4330	20240604	-34.53	2540	20241114	11.61	4330	-34.53	20240604	2540	11.61	20241114	10390	-72.71	20240402	2540	11.61	20241114	1.47	N	356890	200	23 억		50911	N	N	0	N	00	N
18	20241203	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	55	2	1.97	90761340	31775	158.65	2790	2960	2790	3620	1950	2785	2856.38	0.44	0	-2083	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	338	16.90	1.11	12	0.27	168.00	2562.00	4330	20240604	-34.41	2540	20241114	11.81	4330	-34.41	20240604	2540	11.81	20241114	10390	-72.67	20240402	2540	11.81	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
19	20241203	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	50	2	1.80	85121865	29789	148.74	2790	2960	2790	3620	1950	2785	2857.49	0.44	0	-1003	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	338	16.88	1.11	12	0.25	168.00	2562.00	4330	20240604	-34.53	2540	20241114	11.61	4330	-34.53	20240604	2540	11.61	20241114	10390	-72.71	20240402	2540	11.61	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
20	20241203	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2855	70	2	2.51	75713385	26464	132.14	2790	2960	2790	3620	1950	2785	2861.00	0.44	0	-1466	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	340	16.99	1.11	12	0.22	168.00	2562.00	4330	20240604	-34.06	2540	20241114	12.40	4330	-34.06	20240604	2540	12.40	20241114	10390	-72.52	20240402	2540	12.40	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
21	20241203	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	55	2	1.97	40940565	14404	71.92	2790	2870	2790	3620	1950	2785	2842.31	0.44	0	-1569	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	338	16.90	1.11	12	0.12	168.00	2562.00	4330	20240604	-34.41	2540	20241114	11.81	4330	-34.41	20240604	2540	11.81	20241114	10390	-72.67	20240402	2540	11.81	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
22	20241203	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	75	2	2.69	36961455	13008	64.95	2790	2870	2790	3620	1950	2785	2841.44	0.44	0	-1221	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	341	17.02	1.12	12	0.11	168.00	2562.00	4330	20240604	-33.95	2540	20241114	12.60	4330	-33.95	20240604	2540	12.60	20241114	10390	-72.47	20240402	2540	12.60	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
23	20241203	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2855	70	2	2.51	29380750	10352	51.69	2790	2870	2790	3620	1950	2785	2838.17	0.44	0	-945	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	340	16.99	1.11	12	0.09	168.00	2562.00	4330	20240604	-34.06	2540	20241114	12.40	4330	-34.06	20240604	2540	12.40	20241114	10390	-72.52	20240402	2540	12.40	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
24	20241203	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	75	2	2.69	25423635	8968	44.78	2790	2870	2790	3620	1950	2785	2834.93	0.44	0	-944	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	341	17.02	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.95	2540	20241114	12.60	4330	-33.95	20240604	2540	12.60	20241114	10390	-72.47	20240402	2540	12.60	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
25	20241203	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	10	2	0.36	1163705	417	2.08	2790	2825	2790	3620	1950	2785	2790.66	0.44	0	32	2888	2836	2793	2741	2698	2815	2720	24	835	200	1780	5	1	11916325	333	16.64	1.09	12	0.00	168.00	2562.00	4330	20240604	-35.45	2540	20241114	10.04	4330	-35.45	20240604	2540	10.04	20241114	10390	-73.10	20240402	2540	10.04	20241114	1.52	N	356890	200	23 억		52991	N	N	0	N	00	N
26	20241202	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-10	5	-0.36	55886470	20028	88.90	2795	2845	2750	3630	1960	2795	2790.42	0.45	0	-1141	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	332	16.58	1.09	12	0.17	168.00	2562.00	4330	20240604	-35.68	2540	20241114	9.65	4330	-35.68	20240604	2540	9.65	20241114	10390	-73.20	20240402	2540	9.65	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N
27	20241202	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	-20	5	-0.72	55380560	19846	88.09	2795	2845	2750	3630	1960	2795	2790.51	0.45	0	-1129	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	331	16.52	1.08	12	0.17	168.00	2562.00	4330	20240604	-35.91	2540	20241114	9.25	4330	-35.91	20240604	2540	9.25	20241114	10390	-73.29	20240402	2540	9.25	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N
28	20241202	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-10	5	-0.36	49212125	17627	78.24	2795	2845	2750	3630	1960	2795	2791.86	0.45	0	-1129	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	332	16.58	1.09	12	0.15	168.00	2562.00	4330	20240604	-35.68	2540	20241114	9.65	4330	-35.68	20240604	2540	9.65	20241114	10390	-73.20	20240402	2540	9.65	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N
29	20241202	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	-20	5	-0.72	46203385	16544	73.43	2795	2845	2750	3630	1960	2795	2792.76	0.45	0	-1020	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	331	16.52	1.08	12	0.14	168.00	2562.00	4330	20240604	-35.91	2540	20241114	9.25	4330	-35.91	20240604	2540	9.25	20241114	10390	-73.29	20240402	2540	9.25	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N
30	20241202	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	-20	5	-0.72	44055130	15770	70.00	2795	2845	2750	3630	1960	2795	2793.60	0.45	0	-777	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	331	16.52	1.08	12	0.13	168.00	2562.00	4330	20240604	-35.91	2540	20241114	9.25	4330	-35.91	20240604	2540	9.25	20241114	10390	-73.29	20240402	2540	9.25	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N
31	20241202	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	-20	5	-0.72	39994505	14295	63.45	2795	2845	2750	3630	1960	2795	2797.80	0.45	0	-744	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	331	16.52	1.08	12	0.12	168.00	2562.00	4330	20240604	-35.91	2540	20241114	9.25	4330	-35.91	20240604	2540	9.25	20241114	10390	-73.29	20240402	2540	9.25	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N
32	20241202	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	-20	5	-0.72	33947260	12100	53.71	2795	2845	2750	3630	1960	2795	2805.56	0.45	0	-1134	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	331	16.52	1.08	12	0.10	168.00	2562.00	4330	20240604	-35.91	2540	20241114	9.25	4330	-35.91	20240604	2540	9.25	20241114	10390	-73.29	20240402	2540	9.25	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N
33	20241202	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	25	2	0.89	8964245	3202	14.21	2795	2835	2795	3630	1960	2795	2799.58	0.45	0	69	2898	2846	2798	2746	2698	2822	2722	24	835	200	1780	5	1	11916325	336	16.79	1.10	12	0.03	168.00	2562.00	4330	20240604	-34.87	2540	20241114	11.02	4330	-34.87	20240604	2540	11.02	20241114	10390	-72.86	20240402	2540	11.02	20241114	1.49	N	356890	200	23 억		54133	N	N	0	N	00	N