KissMeData/016670/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	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-130	5	-3.29	37589945	9639	21.99	3880	3975	3820	5130	2765	3950	3899.77	0.96	0	-2518	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	189	-5.19	0.26	12	0.20	-736.00	14733.00	17158	20240112	-77.74	3245	20241114	17.72	17158	-77.74	20240112	3245	17.72	20241114	7920	-51.77	20240724	191	1900.00	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
3	20241205	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-85	5	-2.15	35017345	8968	20.46	3880	3975	3865	5130	2765	3950	3904.69	0.96	0	-2380	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	191	-5.25	0.26	12	0.18	-736.00	14733.00	17158	20240112	-77.47	3245	20241114	19.11	17158	-77.47	20240112	3245	19.11	20241114	7920	-51.20	20240724	191	1923.56	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
4	20241205	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-70	5	-1.77	28309350	7239	16.52	3880	3975	3875	5130	2765	3950	3910.67	0.96	0	-1099	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	192	-5.27	0.26	12	0.15	-736.00	14733.00	17158	20240112	-77.39	3245	20241114	19.57	17158	-77.39	20240112	3245	19.57	20241114	7920	-51.01	20240724	191	1931.41	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
5	20241205	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-25	5	-0.63	25791935	6595	15.05	3880	3975	3875	5130	2765	3950	3910.83	0.96	0	-983	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	194	-5.33	0.27	12	0.13	-736.00	14733.00	17158	20240112	-77.12	3245	20241114	20.96	17158	-77.12	20240112	3245	20.96	20241114	7920	-50.44	20240724	191	1954.97	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
6	20241205	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-5	5	-0.13	23833420	6096	13.91	3880	3975	3875	5130	2765	3950	3909.68	0.96	0	-795	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	195	-5.36	0.27	12	0.12	-736.00	14733.00	17158	20240112	-77.01	3245	20241114	21.57	17158	-77.01	20240112	3245	21.57	20241114	7920	-50.19	20240724	191	1965.44	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
7	20241205	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-35	5	-0.89	22788135	5831	13.31	3880	3975	3875	5130	2765	3950	3908.09	0.96	0	-759	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	193	-5.32	0.27	12	0.12	-736.00	14733.00	17158	20240112	-77.18	3245	20241114	20.65	17158	-77.18	20240112	3245	20.65	20241114	7920	-50.57	20240724	191	1949.74	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
8	20241205	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-60	5	-1.52	11859585	3048	6.96	3880	3930	3875	5130	2765	3950	3890.92	0.96	0	-200	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	192	-5.29	0.26	12	0.06	-736.00	14733.00	17158	20240112	-77.33	3245	20241114	19.88	17158	-77.33	20240112	3245	19.88	20241114	7920	-50.88	20240724	191	1936.65	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
9	20241205	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-60	5	-1.52	2538385	652	1.49	3880	3930	3880	5130	2765	3950	3893.14	0.96	0	-137	4203	4076	3933	3806	3663	4140	3870	25	1180	500	2370	5	1	4941846	192	-5.29	0.26	12	0.01	-736.00	14733.00	17158	20240112	-77.33	3245	20241114	19.88	17158	-77.33	20240112	3245	19.88	20241114	7920	-50.88	20240724	191	1936.65	20240313	0.00	N	016670	500	24 억		47629	N	N	0	N	00	N
10	20241204	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	120	2	3.13	170045580	43460	86.75	3810	4060	3790	4975	2685	3830	3912.67	1.00	0	-1700	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	195	-5.37	0.27	12	0.88	-736.00	14733.00	17158	20240112	-76.98	3245	20241114	21.73	17158	-76.98	20240112	3245	21.73	20241114	7920	-50.13	20240724	191	1968.06	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
11	20241204	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	115	2	3.00	164259600	41993	83.82	3810	4060	3790	4975	2685	3830	3911.59	1.00	0	-1674	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	195	-5.36	0.27	12	0.85	-736.00	14733.00	17158	20240112	-77.01	3245	20241114	21.57	17158	-77.01	20240112	3245	21.57	20241114	7920	-50.19	20240724	191	1965.44	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
12	20241204	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	100	2	2.61	149623980	38287	76.42	3810	4060	3790	4975	2685	3830	3907.96	1.00	0	-2292	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	194	-5.34	0.27	12	0.77	-736.00	14733.00	17158	20240112	-77.10	3245	20241114	21.11	17158	-77.10	20240112	3245	21.11	20241114	7920	-50.38	20240724	191	1957.59	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
13	20241204	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	90	2	2.35	117925750	30254	60.39	3810	4060	3790	4975	2685	3830	3897.86	1.00	0	-741	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	194	-5.33	0.27	12	0.61	-736.00	14733.00	17158	20240112	-77.15	3245	20241114	20.80	17158	-77.15	20240112	3245	20.80	20241114	7920	-50.51	20240724	191	1952.36	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
14	20241204	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	5	2	0.13	83176750	21464	42.84	3810	4060	3790	4975	2685	3830	3875.17	1.00	0	-134	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	190	-5.21	0.26	12	0.43	-736.00	14733.00	17158	20240112	-77.65	3245	20241114	18.18	17158	-77.65	20240112	3245	18.18	20241114	7920	-51.58	20240724	191	1907.85	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
15	20241204	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-20	5	-0.52	82774275	21359	42.63	3810	4060	3790	4975	2685	3830	3875.38	1.00	0	-134	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	188	-5.18	0.26	12	0.43	-736.00	14733.00	17158	20240112	-77.79	3245	20241114	17.41	17158	-77.79	20240112	3245	17.41	20241114	7920	-51.89	20240724	191	1894.76	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
16	20241204	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	40	2	1.04	75850085	19539	39.00	3810	4060	3800	4975	2685	3830	3881.98	1.00	0	319	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	191	-5.26	0.26	12	0.40	-736.00	14733.00	17158	20240112	-77.44	3245	20241114	19.26	17158	-77.44	20240112	3245	19.26	20241114	7920	-51.14	20240724	191	1926.18	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
17	20241204	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	95	2	2.48	21722740	5677	11.33	3810	3925	3810	4975	2685	3830	3826.45	1.00	0	2319	4233	4031	3863	3661	3493	4132	3762	25	1145	500	2290	5	1	4941846	194	-5.33	0.27	12	0.11	-736.00	14733.00	17158	20240112	-77.12	3245	20241114	20.96	17158	-77.12	20240112	3245	20.96	20241114	7920	-50.44	20240724	191	1954.97	20240313	0.00	N	016670	500	24 억		49325	N	N	0	N	00	N
18	20241203	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	130	2	3.51	194929290	49992	507.17	3700	4065	3695	4810	2590	3700	3899.21	0.93	0	3110	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	189	-5.20	0.26	12	1.01	-736.00	14733.00	17158	20240112	-77.68	3245	20241114	18.03	17158	-77.68	20240112	3245	18.03	20241114	7920	-51.64	20240724	191	1905.24	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
19	20241203	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	225	2	6.08	182129280	46670	473.47	3700	4065	3695	4810	2590	3700	3902.49	0.93	0	2389	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	194	-5.33	0.27	12	0.94	-736.00	14733.00	17158	20240112	-77.12	3245	20241114	20.96	17158	-77.12	20240112	3245	20.96	20241114	7920	-50.44	20240724	191	1954.97	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
20	20241203	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	165	2	4.46	79031345	20654	209.54	3700	3900	3695	4810	2590	3700	3826.44	0.93	0	1881	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	191	-5.25	0.26	12	0.42	-736.00	14733.00	17158	20240112	-77.47	3245	20241114	19.11	17158	-77.47	20240112	3245	19.11	20241114	7920	-51.20	20240724	191	1923.56	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
21	20241203	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	130	2	3.51	60087860	15750	159.78	3700	3890	3695	4810	2590	3700	3815.10	0.93	0	1387	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	189	-5.20	0.26	12	0.32	-736.00	14733.00	17158	20240112	-77.68	3245	20241114	18.03	17158	-77.68	20240112	3245	18.03	20241114	7920	-51.64	20240724	191	1905.24	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
22	20241203	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	155	2	4.19	55095885	14443	146.53	3700	3890	3695	4810	2590	3700	3814.71	0.93	0	1497	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	191	-5.24	0.26	12	0.29	-736.00	14733.00	17158	20240112	-77.53	3245	20241114	18.80	17158	-77.53	20240112	3245	18.80	20241114	7920	-51.33	20240724	191	1918.32	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
23	20241203	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	160	2	4.32	52352960	13728	139.27	3700	3890	3695	4810	2590	3700	3813.59	0.93	0	1498	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	191	-5.24	0.26	12	0.28	-736.00	14733.00	17158	20240112	-77.50	3245	20241114	18.95	17158	-77.50	20240112	3245	18.95	20241114	7920	-51.26	20240724	191	1920.94	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
24	20241203	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	150	2	4.05	36712270	9681	98.21	3700	3875	3695	4810	2590	3700	3792.20	0.93	0	2062	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	190	-5.23	0.26	12	0.20	-736.00	14733.00	17158	20240112	-77.56	3245	20241114	18.64	17158	-77.56	20240112	3245	18.64	20241114	7920	-51.39	20240724	191	1915.71	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
25	20241203	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	4158295	1124	11.40	3700	3700	3695	4810	2590	3700	3699.55	0.93	0	-156	3893	3796	3698	3601	3503	3747	3552	25	1110	500	2220	5	1	4941846	183	-5.02	0.25	12	0.02	-736.00	14733.00	17158	20240112	-78.46	3245	20241114	13.87	17158	-78.46	20240112	3245	13.87	20241114	7920	-53.35	20240724	191	1834.56	20240313	0.00	N	016670	500	24 억		45838	N	N	0	N	00	N
26	20241202	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	36577110	9857	106.60	3705	3795	3600	4815	2595	3705	3710.86	0.94	0	-421	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	183	-5.03	0.25	12	0.20	-736.00	14733.00	17158	20240112	-78.44	3245	20241114	14.02	17158	-78.44	20240112	3245	14.02	20241114	7920	-53.28	20240724	191	1837.17	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N
27	20241202	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-10	5	-0.27	35530010	9574	103.54	3705	3795	3600	4815	2595	3705	3711.09	0.94	0	-397	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	183	-5.02	0.25	12	0.19	-736.00	14733.00	17158	20240112	-78.46	3245	20241114	13.87	17158	-78.46	20240112	3245	13.87	20241114	7920	-53.35	20240724	191	1834.56	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N
28	20241202	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	0	3	0.00	32144840	8659	93.64	3705	3795	3600	4815	2595	3705	3712.30	0.94	0	-397	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	183	-5.03	0.25	12	0.18	-736.00	14733.00	17158	20240112	-78.41	3245	20241114	14.18	17158	-78.41	20240112	3245	14.18	20241114	7920	-53.22	20240724	191	1839.79	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N
29	20241202	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	15	2	0.40	31270770	8423	91.09	3705	3795	3600	4815	2595	3705	3712.55	0.94	0	-312	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	184	-5.05	0.25	12	0.17	-736.00	14733.00	17158	20240112	-78.32	3245	20241114	14.64	17158	-78.32	20240112	3245	14.64	20241114	7920	-53.03	20240724	191	1847.64	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N
30	20241202	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	30	2	0.81	28356680	7641	82.63	3705	3795	3600	4815	2595	3705	3711.12	0.94	0	-107	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	185	-5.07	0.25	12	0.15	-736.00	14733.00	17158	20240112	-78.23	3245	20241114	15.10	17158	-78.23	20240112	3245	15.10	20241114	7920	-52.84	20240724	191	1855.50	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N
31	20241202	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	25	2	0.67	23324290	6293	68.05	3705	3795	3600	4815	2595	3705	3706.39	0.94	0	-28	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	184	-5.07	0.25	12	0.13	-736.00	14733.00	17158	20240112	-78.26	3245	20241114	14.95	17158	-78.26	20240112	3245	14.95	20241114	7920	-52.90	20240724	191	1852.88	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N
32	20241202	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	65	2	1.75	21047810	5680	61.43	3705	3795	3600	4815	2595	3705	3705.60	0.94	0	-200	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	186	-5.12	0.26	12	0.11	-736.00	14733.00	17158	20240112	-78.03	3245	20241114	16.18	17158	-78.03	20240112	3245	16.18	20241114	7920	-52.40	20240724	191	1873.82	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N
33	20241202	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	0	3	0.00	2861615	771	8.34	3705	3755	3705	4815	2595	3705	3711.56	0.94	0	35	3818	3761	3723	3666	3628	3742	3647	25	1110	500	2220	5	1	4941846	183	-5.03	0.25	12	0.02	-736.00	14733.00	17158	20240112	-78.41	3245	20241114	14.18	17158	-78.41	20240112	3245	14.18	20241114	7920	-53.22	20240724	191	1839.79	20240313	0.00	N	016670	500	24 억		46306	N	N	0	N	00	N