KissMeData/032860/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	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-68	5	-4.87	370632140	264747	166.71	1480	1494	1327	1813	977	1395	1400.00	0.04	0	-7199	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	536	-10.13	1.01	12	0.66	-131.00	1319.00	3995	20241022	-66.78	1254	20241128	5.82	3995	-66.78	20241022	1254	5.82	20241128	3995	-66.78	20241022	1254	5.82	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
3	20241205	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-55	5	-3.94	344349468	245016	154.29	1480	1494	1338	1813	977	1395	1405.42	0.04	0	-4418	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	541	-10.23	1.02	12	0.61	-131.00	1319.00	3995	20241022	-66.46	1254	20241128	6.86	3995	-66.46	20241022	1254	6.86	20241128	3995	-66.46	20241022	1254	6.86	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
4	20241205	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-36	5	-2.58	293674708	207327	130.56	1480	1494	1340	1813	977	1395	1416.48	0.04	0	-3673	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	549	-10.37	1.03	12	0.51	-131.00	1319.00	3995	20241022	-65.98	1254	20241128	8.37	3995	-65.98	20241022	1254	8.37	20241128	3995	-65.98	20241022	1254	8.37	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
5	20241205	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-12	5	-0.86	238060305	166327	104.74	1480	1494	1350	1813	977	1395	1431.28	0.04	0	-8110	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	559	-10.56	1.05	12	0.41	-131.00	1319.00	3995	20241022	-65.38	1254	20241128	10.29	3995	-65.38	20241022	1254	10.29	20241128	3995	-65.38	20241022	1254	10.29	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
6	20241205	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-12	5	-0.86	230575856	160897	101.32	1480	1494	1350	1813	977	1395	1433.06	0.04	0	-5485	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	559	-10.56	1.05	12	0.40	-131.00	1319.00	3995	20241022	-65.38	1254	20241128	10.29	3995	-65.38	20241022	1254	10.29	20241128	3995	-65.38	20241022	1254	10.29	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
7	20241205	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1394	-1	5	-0.07	227459306	158644	99.90	1480	1494	1350	1813	977	1395	1433.77	0.04	0	-5261	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	563	-10.64	1.06	12	0.39	-131.00	1319.00	3995	20241022	-65.11	1254	20241128	11.16	3995	-65.11	20241022	1254	11.16	20241128	3995	-65.11	20241022	1254	11.16	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
8	20241205	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1374	-21	5	-1.51	218986762	152530	96.05	1480	1494	1350	1813	977	1395	1435.70	0.04	0	-3021	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	555	-10.49	1.04	12	0.38	-131.00	1319.00	3995	20241022	-65.61	1254	20241128	9.57	3995	-65.61	20241022	1254	9.57	20241128	3995	-65.61	20241022	1254	9.57	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
9	20241205	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1473	78	2	5.59	94792362	64102	40.37	1480	1494	1454	1813	977	1395	1478.77	0.04	0	-2426	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	595	-11.24	1.12	12	0.16	-131.00	1319.00	3995	20241022	-63.13	1254	20241128	17.46	3995	-63.13	20241022	1254	17.46	20241128	3995	-63.13	20241022	1254	17.46	20241128	0.00	N	032860	500	201 억		15707	N	N	0	N	00	N
10	20241204	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	-53	5	-3.66	220663227	156546	64.87	1391	1473	1382	1882	1014	1448	1409.53	0.01	0	11233	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	564	-10.65	1.06	12	0.39	-131.00	1319.00	3995	20241022	-65.08	1254	20241128	11.24	3995	-65.08	20241022	1254	11.24	20241128	3995	-65.08	20241022	1254	11.24	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
11	20241204	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	-48	5	-3.31	198997738	141037	58.44	1391	1473	1382	1882	1014	1448	1410.92	0.01	0	11539	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	566	-10.69	1.06	12	0.35	-131.00	1319.00	3995	20241022	-64.96	1254	20241128	11.64	3995	-64.96	20241022	1254	11.64	20241128	3995	-64.96	20241022	1254	11.64	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
12	20241204	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1418	-30	5	-2.07	171437332	121353	50.28	1391	1473	1382	1882	1014	1448	1412.67	0.01	0	5278	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	573	-10.82	1.08	12	0.30	-131.00	1319.00	3995	20241022	-64.51	1254	20241128	13.08	3995	-64.51	20241022	1254	13.08	20241128	3995	-64.51	20241022	1254	13.08	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
13	20241204	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	-28	5	-1.93	156822296	110961	45.98	1391	1473	1382	1882	1014	1448	1413.26	0.01	0	4685	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	574	-10.84	1.08	12	0.27	-131.00	1319.00	3995	20241022	-64.46	1254	20241128	13.24	3995	-64.46	20241022	1254	13.24	20241128	3995	-64.46	20241022	1254	13.24	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
14	20241204	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	-48	5	-3.31	147570358	104372	43.25	1391	1473	1382	1882	1014	1448	1413.84	0.01	0	2133	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	566	-10.69	1.06	12	0.26	-131.00	1319.00	3995	20241022	-64.96	1254	20241128	11.64	3995	-64.96	20241022	1254	11.64	20241128	3995	-64.96	20241022	1254	11.64	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
15	20241204	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	-53	5	-3.66	128865949	90932	37.68	1391	1473	1382	1882	1014	1448	1417.11	0.01	0	2256	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	564	-10.65	1.06	12	0.23	-131.00	1319.00	3995	20241022	-65.08	1254	20241128	11.24	3995	-65.08	20241022	1254	11.24	20241128	3995	-65.08	20241022	1254	11.24	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
16	20241204	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	-36	5	-2.49	97248102	68271	28.29	1391	1473	1382	1882	1014	1448	1424.39	0.01	0	257	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	570	-10.78	1.07	12	0.17	-131.00	1319.00	3995	20241022	-64.66	1254	20241128	12.60	3995	-64.66	20241022	1254	12.60	20241128	3995	-64.66	20241022	1254	12.60	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
17	20241204	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	-57	5	-3.94	21105834	15186	6.29	1391	1400	1382	1882	1014	1448	1389.19	0.01	0	444	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	562	-10.62	1.05	12	0.04	-131.00	1319.00	3995	20241022	-65.18	1254	20241128	10.93	3995	-65.18	20241022	1254	10.93	20241128	3995	-65.18	20241022	1254	10.93	20241128	0.00	N	032860	500	201 억		4474	N	N	0	N	00	N
18	20241203	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1448	-62	5	-4.11	348568298	238806	8.19	1547	1547	1432	1963	1057	1510	1459.66	0.00	0	1958	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	585	-11.05	1.10	12	0.59	-131.00	1319.00	3995	20241022	-63.75	1254	20241128	15.47	3995	-63.75	20241022	1254	15.47	20241128	3995	-63.75	20241022	1254	15.47	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
19	20241203	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1441	-69	5	-4.57	312336841	213774	7.33	1547	1547	1432	1963	1057	1510	1461.03	0.00	0	3119	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	582	-11.00	1.09	12	0.53	-131.00	1319.00	3995	20241022	-63.93	1254	20241128	14.91	3995	-63.93	20241022	1254	14.91	20241128	3995	-63.93	20241022	1254	14.91	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
20	20241203	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1446	-64	5	-4.24	287782123	196722	6.75	1547	1547	1432	1963	1057	1510	1462.86	0.00	0	1321	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	584	-11.04	1.10	12	0.49	-131.00	1319.00	3995	20241022	-63.80	1254	20241128	15.31	3995	-63.80	20241022	1254	15.31	20241128	3995	-63.80	20241022	1254	15.31	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
21	20241203	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1438	-72	5	-4.77	260273735	177610	6.09	1547	1547	1433	1963	1057	1510	1465.39	0.00	0	4731	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	581	-10.98	1.09	12	0.44	-131.00	1319.00	3995	20241022	-64.01	1254	20241128	14.67	3995	-64.01	20241022	1254	14.67	20241128	3995	-64.01	20241022	1254	14.67	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
22	20241203	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1444	-66	5	-4.37	231183163	157375	5.40	1547	1547	1435	1963	1057	1510	1468.96	0.00	0	5671	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	583	-11.02	1.09	12	0.39	-131.00	1319.00	3995	20241022	-63.85	1254	20241128	15.15	3995	-63.85	20241022	1254	15.15	20241128	3995	-63.85	20241022	1254	15.15	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
23	20241203	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1450	-60	5	-3.97	207484876	141019	4.84	1547	1547	1435	1963	1057	1510	1471.29	0.00	0	4325	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	586	-11.07	1.10	12	0.35	-131.00	1319.00	3995	20241022	-63.70	1254	20241128	15.63	3995	-63.70	20241022	1254	15.63	20241128	3995	-63.70	20241022	1254	15.63	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
24	20241203	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1440	-70	5	-4.64	176567633	119574	4.10	1547	1547	1438	1963	1057	1510	1476.60	0.00	0	1748	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	582	-10.99	1.09	12	0.30	-131.00	1319.00	3995	20241022	-63.95	1254	20241128	14.83	3995	-63.95	20241022	1254	14.83	20241128	3995	-63.95	20241022	1254	14.83	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
25	20241203	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1511	1	2	0.07	29524984	19372	0.66	1547	1547	1504	1963	1057	1510	1524.20	0.00	0	3376	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	610	-11.53	1.15	12	0.05	-131.00	1319.00	3995	20241022	-62.18	1254	20241128	20.49	3995	-62.18	20241022	1254	20.49	20241128	3995	-62.18	20241022	1254	20.49	20241128	0.00	N	032860	500	201 억		1808	N	N	0	N	00	N
26	20241202	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	-122	5	-7.48	4995340951	2905894	95.76	1801	1915	1490	2120	1143	1632	1719.50	0.03	0	-14857	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	610	-11.53	1.14	12	7.19	-131.00	1319.00	3995	20241022	-62.20	1254	20241128	20.41	3995	-62.20	20241022	1254	20.41	20241128	3995	-62.20	20241022	1254	20.41	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N
27	20241202	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-123	5	-7.54	4931026591	2863181	94.35	1801	1915	1490	2120	1143	1632	1722.27	0.03	0	-14061	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	610	-11.52	1.14	12	7.09	-131.00	1319.00	3995	20241022	-62.23	1254	20241128	20.33	3995	-62.23	20241022	1254	20.33	20241128	3995	-62.23	20241022	1254	20.33	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N
28	20241202	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	-97	5	-5.94	4839738916	2802523	92.35	1801	1915	1491	2120	1143	1632	1726.98	0.03	0	-12313	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	620	-11.72	1.16	12	6.94	-131.00	1319.00	3995	20241022	-61.58	1254	20241128	22.41	3995	-61.58	20241022	1254	22.41	20241128	3995	-61.58	20241022	1254	22.41	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N
29	20241202	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1536	-96	5	-5.88	4734125971	2733220	90.07	1801	1915	1526	2120	1143	1632	1732.13	0.03	0	-16273	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	620	-11.73	1.16	12	6.77	-131.00	1319.00	3995	20241022	-61.55	1254	20241128	22.49	3995	-61.55	20241022	1254	22.49	20241128	3995	-61.55	20241022	1254	22.49	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N
30	20241202	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1567	-65	5	-3.98	4606204262	2650324	87.34	1801	1915	1553	2120	1143	1632	1738.04	0.03	0	-15313	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	633	-11.96	1.19	12	6.56	-131.00	1319.00	3995	20241022	-60.78	1254	20241128	24.96	3995	-60.78	20241022	1254	24.96	20241128	3995	-60.78	20241022	1254	24.96	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N
31	20241202	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	-30	5	-1.84	4418950334	2531476	83.42	1801	1915	1553	2120	1143	1632	1745.67	0.03	0	-11355	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	647	-12.23	1.21	12	6.27	-131.00	1319.00	3995	20241022	-59.90	1254	20241128	27.75	3995	-59.90	20241022	1254	27.75	20241128	3995	-59.90	20241022	1254	27.75	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N
32	20241202	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1643	11	2	0.67	3672584141	2079621	68.53	1801	1915	1553	2120	1143	1632	1766.09	0.03	0	5785	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	664	-12.54	1.25	12	5.15	-131.00	1319.00	3995	20241022	-58.87	1254	20241128	31.02	3995	-58.87	20241022	1254	31.02	20241128	3995	-58.87	20241022	1254	31.02	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N
33	20241202	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	107	2	6.56	579154726	324429	10.69	1801	1848	1713	2120	1143	1632	1785.91	0.03	0	-3107	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	702	-13.27	1.32	12	0.80	-131.00	1319.00	3995	20241022	-56.47	1254	20241128	38.68	3995	-56.47	20241022	1254	38.68	20241128	3995	-56.47	20241022	1254	38.68	20241128	0.00	N	032860	500	201 억		10888	N	N	0	N	00	N