KissMeData/039290/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	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-570	5	-8.21	962379890	147633	44.66	6890	6930	6360	9020	4860	6940	6518.83	0.77	-9060	-9068	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	554	8.95	0.72	12	1.70	712.00	8897.00	13120	20240111	-51.45	5360	20241115	18.84	13120	-51.45	20240111	5360	18.84	20241115	13120	-51.45	20240111	5360	18.84	20241115	3.16	N	039290	500	43 억		32634	N	N	0	N	00	N
3	20241205	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-520	5	-7.49	920397450	141050	42.67	6890	6930	6360	9020	4860	6940	6525.23	0.76	-9525	-9953	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	558	9.02	0.72	12	1.62	712.00	8897.00	13120	20240111	-51.07	5360	20241115	19.78	13120	-51.07	20240111	5360	19.78	20241115	13120	-51.07	20240111	5360	19.78	20241115	3.16	N	039290	500	43 억		32169	N	N	0	N	00	N
4	20241205	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-470	5	-6.77	793720880	121276	36.69	6890	6930	6380	9020	4860	6940	6544.64	0.92	-2537	-2545	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	563	9.09	0.73	12	1.39	712.00	8897.00	13120	20240111	-50.69	5360	20241115	20.71	13120	-50.69	20240111	5360	20.71	20241115	13120	-50.69	20240111	5360	20.71	20241115	3.16	N	039290	500	43 억		39157	N	N	0	N	00	N
5	20241205	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-470	5	-6.77	736165330	112364	33.99	6890	6930	6380	9020	4860	6940	6551.49	0.94	-1778	-1784	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	563	9.09	0.73	12	1.29	712.00	8897.00	13120	20240111	-50.69	5360	20241115	20.71	13120	-50.69	20240111	5360	20.71	20241115	13120	-50.69	20240111	5360	20.71	20241115	3.16	N	039290	500	43 억		39916	N	N	0	N	00	N
6	20241205	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-440	5	-6.34	674508920	102804	31.10	6890	6930	6380	9020	4860	6940	6560.99	0.89	-3810	-3816	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	565	9.13	0.73	12	1.18	712.00	8897.00	13120	20240111	-50.46	5360	20241115	21.27	13120	-50.46	20240111	5360	21.27	20241115	13120	-50.46	20240111	5360	21.27	20241115	3.16	N	039290	500	43 억		37884	N	N	0	N	00	N
7	20241205	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-460	5	-6.63	607151880	92472	27.97	6890	6930	6380	9020	4860	6940	6565.65	0.94	-1550	-1556	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	563	9.10	0.73	12	1.06	712.00	8897.00	13120	20240111	-50.61	5360	20241115	20.90	13120	-50.61	20240111	5360	20.90	20241115	13120	-50.61	20240111	5360	20.90	20241115	3.16	N	039290	500	43 억		40144	N	N	0	N	00	N
8	20241205	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-540	5	-7.78	522333600	79427	24.03	6890	6930	6380	9020	4860	6940	6576.12	0.98	192	186	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	556	8.99	0.72	12	0.91	712.00	8897.00	13120	20240111	-51.22	5360	20241115	19.40	13120	-51.22	20240111	5360	19.40	20241115	13120	-51.22	20240111	5360	19.40	20241115	3.16	N	039290	500	43 억		41886	N	N	0	N	00	N
9	20241205	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-100	5	-1.44	29563790	4302	1.30	6890	6930	6820	9020	4860	6940	6871.56	0.94	-1552	-1552	7793	7366	7053	6626	6313	7580	6840	43	2080	500	4850	10	1	8693978	595	9.61	0.77	12	0.05	712.00	8897.00	13120	20240111	-47.87	5360	20241115	27.61	13120	-47.87	20240111	5360	27.61	20241115	13120	-47.87	20240111	5360	27.61	20241115	3.16	N	039290	500	43 억		40142	N	N	0	N	00	N
10	20241204	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-60	5	-0.86	2332612960	325221	229.99	6780	7480	6740	9100	4900	7000	7172.99	0.98	-5339	-5289	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	603	9.75	0.78	12	3.74	712.00	8897.00	13120	20240111	-47.10	5360	20241115	29.48	13120	-47.10	20240111	5360	29.48	20241115	13120	-47.10	20240111	5360	29.48	20241115	3.17	N	039290	500	43 억		41694	N	N	0	N	00	N
11	20241204	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-10	5	-0.14	2224619220	309771	219.07	6780	7480	6740	9100	4900	7000	7181.52	0.98	-5451	-5401	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	608	9.82	0.79	12	3.56	712.00	8897.00	13120	20240111	-46.72	5360	20241115	30.41	13120	-46.72	20240111	5360	30.41	20241115	13120	-46.72	20240111	5360	30.41	20241115	3.17	N	039290	500	43 억		41582	N	N	0	N	00	N
12	20241204	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	70	2	1.00	2114117260	294043	207.95	6780	7480	6740	9100	4900	7000	7189.85	0.99	-4952	-4902	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	615	9.93	0.79	12	3.38	712.00	8897.00	13120	20240111	-46.11	5360	20241115	31.90	13120	-46.11	20240111	5360	31.90	20241115	13120	-46.11	20240111	5360	31.90	20241115	3.17	N	039290	500	43 억		42081	N	N	0	N	00	N
13	20241204	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	70	2	1.00	2053250620	285445	201.86	6780	7480	6740	9100	4900	7000	7193.19	1.01	-4196	-3935	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	615	9.93	0.79	12	3.28	712.00	8897.00	13120	20240111	-46.11	5360	20241115	31.90	13120	-46.11	20240111	5360	31.90	20241115	13120	-46.11	20240111	5360	31.90	20241115	3.17	N	039290	500	43 억		42837	N	N	0	N	00	N
14	20241204	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-40	5	-0.57	1977239340	274681	194.25	6780	7480	6740	9100	4900	7000	7198.34	1.04	-2884	-2519	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	605	9.78	0.78	12	3.16	712.00	8897.00	13120	20240111	-46.95	5360	20241115	29.85	13120	-46.95	20240111	5360	29.85	20241115	13120	-46.95	20240111	5360	29.85	20241115	3.17	N	039290	500	43 억		44149	N	N	0	N	00	N
15	20241204	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-60	5	-0.86	1884692660	261433	184.88	6780	7480	6740	9100	4900	7000	7209.12	1.14	1330	1539	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	603	9.75	0.78	12	3.01	712.00	8897.00	13120	20240111	-47.10	5360	20241115	29.48	13120	-47.10	20240111	5360	29.48	20241115	13120	-47.10	20240111	5360	29.48	20241115	3.17	N	039290	500	43 억		48363	N	N	0	N	00	N
16	20241204	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	230	2	3.29	1553783890	214811	151.91	6780	7480	6740	9100	4900	7000	7233.31	1.28	7492	7637	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	629	10.15	0.81	12	2.47	712.00	8897.00	13120	20240111	-44.89	5360	20241115	34.89	13120	-44.89	20240111	5360	34.89	20241115	13120	-44.89	20240111	5360	34.89	20241115	3.17	N	039290	500	43 억		54525	N	N	0	N	00	N
17	20241204	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	200	2	2.86	381573510	53679	37.96	6780	7300	6740	9100	4900	7000	7108.52	1.17	3021	3737	7473	7236	7113	6876	6753	7175	6815	43	2100	500	4900	10	1	8693978	626	10.11	0.81	12	0.62	712.00	8897.00	13120	20240111	-45.12	5360	20241115	34.33	13120	-45.12	20240111	5360	34.33	20241115	13120	-45.12	20240111	5360	34.33	20241115	3.17	N	039290	500	43 억		50054	N	N	0	N	00	N
18	20241203	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-220	5	-3.05	986537500	138662	24.79	7160	7350	6990	9380	5060	7220	7115.19	1.10	-7159	-7217	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	609	9.83	0.79	12	1.59	712.00	8897.00	13120	20240111	-46.65	5360	20241115	30.60	13120	-46.65	20240111	5360	30.60	20241115	13120	-46.65	20240111	5360	30.60	20241115	3.38	N	039290	500	43 억		47033	N	N	0	N	00	N
19	20241203	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-200	5	-2.77	943401330	132507	23.69	7160	7350	6990	9380	5060	7220	7119.60	1.10	-7160	-7219	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	610	9.86	0.79	12	1.52	712.00	8897.00	13120	20240111	-46.49	5360	20241115	30.97	13120	-46.49	20240111	5360	30.97	20241115	13120	-46.49	20240111	5360	30.97	20241115	3.38	N	039290	500	43 억		47032	N	N	0	N	00	N
20	20241203	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-190	5	-2.63	858067590	120341	21.52	7160	7350	7020	9380	5060	7220	7130.27	1.10	-7367	-7466	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	611	9.87	0.79	12	1.38	712.00	8897.00	13120	20240111	-46.42	5360	20241115	31.16	13120	-46.42	20240111	5360	31.16	20241115	13120	-46.42	20240111	5360	31.16	20241115	3.38	N	039290	500	43 억		46825	N	N	0	N	00	N
21	20241203	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-170	5	-2.35	788705140	110484	19.76	7160	7350	7020	9380	5060	7220	7138.61	1.13	-5971	-6070	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	613	9.90	0.79	12	1.27	712.00	8897.00	13120	20240111	-46.27	5360	20241115	31.53	13120	-46.27	20240111	5360	31.53	20241115	13120	-46.27	20240111	5360	31.53	20241115	3.38	N	039290	500	43 억		48221	N	N	0	N	00	N
22	20241203	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-170	5	-2.35	740897340	103713	18.54	7160	7350	7020	9380	5060	7220	7143.70	1.09	-7875	-7974	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	613	9.90	0.79	12	1.19	712.00	8897.00	13120	20240111	-46.27	5360	20241115	31.53	13120	-46.27	20240111	5360	31.53	20241115	13120	-46.27	20240111	5360	31.53	20241115	3.38	N	039290	500	43 억		46317	N	N	0	N	00	N
23	20241203	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-170	5	-2.35	676760320	94600	16.92	7160	7350	7020	9380	5060	7220	7153.89	1.10	-7369	-7468	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	613	9.90	0.79	12	1.09	712.00	8897.00	13120	20240111	-46.27	5360	20241115	31.53	13120	-46.27	20240111	5360	31.53	20241115	13120	-46.27	20240111	5360	31.53	20241115	3.38	N	039290	500	43 억		46823	N	N	0	N	00	N
24	20241203	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-160	5	-2.22	545681440	75983	13.59	7160	7350	7050	9380	5060	7220	7181.60	1.29	764	667	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	614	9.92	0.79	12	0.87	712.00	8897.00	13120	20240111	-46.19	5360	20241115	31.72	13120	-46.19	20240111	5360	31.72	20241115	13120	-46.19	20240111	5360	31.72	20241115	3.38	N	039290	500	43 억		54956	N	N	0	N	00	N
25	20241203	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	80	2	1.11	105829620	14702	2.63	7160	7320	7150	9380	5060	7220	7198.25	1.35	3473	3520	7933	7576	7243	6886	6553	7755	7065	43	2160	500	5050	10	1	8693978	635	10.25	0.82	12	0.17	712.00	8897.00	13120	20240111	-44.36	5360	20241115	36.19	13120	-44.36	20240111	5360	36.19	20241115	13120	-44.36	20240111	5360	36.19	20241115	3.38	N	039290	500	43 억		57665	N	N	0	N	00	N
26	20241202	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	380	2	5.56	4038175180	555399	389.63	6910	7600	6910	8890	4790	6840	7270.99	1.27	-9983	-9897	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	628	10.14	0.81	12	6.39	712.00	8897.00	13120	20240111	-44.97	5360	20241115	34.70	13120	-44.97	20240111	5360	34.70	20241115	13120	-44.97	20240111	5360	34.70	20241115	3.52	N	039290	500	43 억		54192	N	N	0	N	00	N
27	20241202	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	240	2	3.51	3871121360	532038	373.24	6910	7600	6910	8890	4790	6840	7276.11	1.22	-12058	-12038	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	616	9.94	0.80	12	6.12	712.00	8897.00	13120	20240111	-46.04	5360	20241115	32.09	13120	-46.04	20240111	5360	32.09	20241115	13120	-46.04	20240111	5360	32.09	20241115	3.52	N	039290	500	43 억		52117	N	N	0	N	00	N
28	20241202	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	220	2	3.22	3483360430	477186	334.76	6910	7600	6910	8890	4790	6840	7299.90	1.01	-21344	-21354	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	614	9.92	0.79	12	5.49	712.00	8897.00	13120	20240111	-46.19	5360	20241115	31.72	13120	-46.19	20240111	5360	31.72	20241115	13120	-46.19	20240111	5360	31.72	20241115	3.52	N	039290	500	43 억		42831	N	N	0	N	00	N
29	20241202	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	230	2	3.36	1001850260	140416	98.51	6910	7290	6910	8890	4790	6840	7135.09	1.38	-5253	-5236	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	615	9.93	0.79	12	1.62	712.00	8897.00	13120	20240111	-46.11	5360	20241115	31.90	13120	-46.11	20240111	5360	31.90	20241115	13120	-46.11	20240111	5360	31.90	20241115	3.52	N	039290	500	43 억		58922	N	N	0	N	00	N
30	20241202	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	300	2	4.39	945308290	132462	92.93	6910	7290	6910	8890	4790	6840	7136.68	1.43	-3209	-3192	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	621	10.03	0.80	12	1.52	712.00	8897.00	13120	20240111	-45.58	5360	20241115	33.21	13120	-45.58	20240111	5360	33.21	20241115	13120	-45.58	20240111	5360	33.21	20241115	3.52	N	039290	500	43 억		60966	N	N	0	N	00	N
31	20241202	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	260	2	3.80	869613970	121853	85.48	6910	7290	6910	8890	4790	6840	7136.84	1.46	-1931	-1898	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	617	9.97	0.80	12	1.40	712.00	8897.00	13120	20240111	-45.88	5360	20241115	32.46	13120	-45.88	20240111	5360	32.46	20241115	13120	-45.88	20240111	5360	32.46	20241115	3.52	N	039290	500	43 억		62244	N	N	0	N	00	N
32	20241202	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	240	2	3.51	365134060	51798	36.34	6910	7170	6910	8890	4790	6840	7049.62	1.76	10722	10883	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	616	9.94	0.80	12	0.60	712.00	8897.00	13120	20240111	-46.04	5360	20241115	32.09	13120	-46.04	20240111	5360	32.09	20241115	13120	-46.04	20240111	5360	32.09	20241115	3.52	N	039290	500	43 억		74897	N	N	0	N	00	N
33	20241202	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	210	2	3.07	49112120	7055	4.95	6910	7050	6910	8890	4790	6840	6963.15	1.58	3078	3044	7586	7212	6956	6582	6326	7085	6455	43	2050	500	4780	10	1	8693978	613	9.90	0.79	12	0.08	712.00	8897.00	13120	20240111	-46.27	5360	20241115	31.53	13120	-46.27	20240111	5360	31.53	20241115	13120	-46.27	20240111	5360	31.53	20241115	3.52	N	039290	500	43 억		67253	N	N	0	N	00	N