KissMeData/043710/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	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	-16	5	-2.75	41549069	72666	28.00	582	598	565	755	407	581	571.78	0.20	0	8218	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	284	-8.56	1.05	12	0.14	-66.00	536.00	852	20240911	-33.69	530	20241203	6.60	852	-33.69	20240911	530	6.60	20241203	852	-33.69	20240911	530	6.60	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
3	20241205	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-9	5	-1.55	39744383	69473	26.77	582	598	565	755	407	581	572.08	0.20	0	8119	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	287	-8.67	1.07	12	0.14	-66.00	536.00	852	20240911	-32.86	530	20241203	7.92	852	-32.86	20240911	530	7.92	20241203	852	-32.86	20240911	530	7.92	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
4	20241205	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-13	5	-2.24	35372027	61820	23.82	582	582	565	755	407	581	572.18	0.20	0	8141	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	285	-8.61	1.06	12	0.12	-66.00	536.00	852	20240911	-33.33	530	20241203	7.17	852	-33.33	20240911	530	7.17	20241203	852	-33.33	20240911	530	7.17	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
5	20241205	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-13	5	-2.24	30261442	52811	20.35	582	582	565	755	407	581	573.01	0.20	0	9198	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	285	-8.61	1.06	12	0.11	-66.00	536.00	852	20240911	-33.33	530	20241203	7.17	852	-33.33	20240911	530	7.17	20241203	852	-33.33	20240911	530	7.17	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
6	20241205	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	-16	5	-2.75	30246737	52785	20.34	582	582	565	755	407	581	573.02	0.20	0	9198	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	284	-8.56	1.05	12	0.11	-66.00	536.00	852	20240911	-33.69	530	20241203	6.60	852	-33.69	20240911	530	6.60	20241203	852	-33.69	20240911	530	6.60	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
7	20241205	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-9	5	-1.55	26535488	46219	17.81	582	582	570	755	407	581	574.13	0.20	0	8230	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	287	-8.67	1.07	12	0.09	-66.00	536.00	852	20240911	-32.86	530	20241203	7.92	852	-32.86	20240911	530	7.92	20241203	852	-32.86	20240911	530	7.92	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
8	20241205	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	-6	5	-1.03	26456052	46080	17.76	582	582	572	755	407	581	574.13	0.20	0	8254	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	289	-8.71	1.07	12	0.09	-66.00	536.00	852	20240911	-32.51	530	20241203	8.49	852	-32.51	20240911	530	8.49	20241203	852	-32.51	20240911	530	8.49	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
9	20241205	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	0	3	0.00	2865933	4925	1.90	582	582	581	755	407	581	581.92	0.20	0	-243	690	635	585	530	480	663	558	251	174	500	400	1	1	50198880	292	-8.80	1.08	12	0.01	-66.00	536.00	852	20240911	-31.81	530	20241203	9.62	852	-31.81	20240911	530	9.62	20241203	852	-31.81	20240911	530	9.62	20241203	0.00	N	043710	500	250 억		102394	N	N	0	N	00	N
10	20241204	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	46	2	8.60	150304744	259443	525.18	538	640	535	695	375	535	579.34	0.21	0	-3757	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	292	-8.80	1.08	12	0.52	-66.00	536.00	852	20240911	-31.81	530	20241203	9.62	852	-31.81	20240911	530	9.62	20241203	852	-31.81	20240911	530	9.62	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
11	20241204	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	40	2	7.48	121053157	210218	425.53	538	640	535	695	375	535	575.85	0.21	0	-514	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	289	-8.71	1.07	12	0.42	-66.00	536.00	852	20240911	-32.51	530	20241203	8.49	852	-32.51	20240911	530	8.49	20241203	852	-32.51	20240911	530	8.49	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
12	20241204	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	14	2	2.62	112574849	194869	394.46	538	640	535	695	375	535	577.70	0.21	0	-279	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	276	-8.32	1.02	12	0.39	-66.00	536.00	852	20240911	-35.56	530	20241203	3.58	852	-35.56	20240911	530	3.58	20241203	852	-35.56	20240911	530	3.58	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
13	20241204	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	20	2	3.74	108342063	187153	378.84	538	640	535	695	375	535	578.90	0.21	0	529	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	279	-8.41	1.04	12	0.37	-66.00	536.00	852	20240911	-34.86	530	20241203	4.72	852	-34.86	20240911	530	4.72	20241203	852	-34.86	20240911	530	4.72	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
14	20241204	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	13	2	2.43	83021333	141369	286.17	538	640	535	695	375	535	587.27	0.21	0	2927	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	275	-8.30	1.02	12	0.28	-66.00	536.00	852	20240911	-35.68	530	20241203	3.40	852	-35.68	20240911	530	3.40	20241203	852	-35.68	20240911	530	3.40	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
15	20241204	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	16	2	2.99	9800520	18055	36.55	538	551	535	695	375	535	542.81	0.21	0	-693	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	277	-8.35	1.03	12	0.04	-66.00	536.00	852	20240911	-35.33	530	20241203	3.96	852	-35.33	20240911	530	3.96	20241203	852	-35.33	20240911	530	3.96	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
16	20241204	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	16	2	2.99	5653006	10496	21.25	538	551	535	695	375	535	538.59	0.21	0	-476	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	277	-8.35	1.03	12	0.02	-66.00	536.00	852	20240911	-35.33	530	20241203	3.96	852	-35.33	20240911	530	3.96	20241203	852	-35.33	20240911	530	3.96	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
17	20241204	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	538	3	2	0.56	1141098	2121	4.29	538	538	538	695	375	535	538.00	0.21	0	0	555	544	537	526	519	541	523	251	160	500	370	1	1	50198880	270	-8.15	1.00	12	0.00	-66.00	536.00	852	20240911	-36.85	530	20241203	1.51	852	-36.85	20240911	530	1.51	20241203	852	-36.85	20240911	530	1.51	20241203	0.00	N	043710	500	250 억		106151	N	N	0	N	00	N
18	20241203	160457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	535	-2	5	-0.37	26571508	49401	8.24	547	548	530	698	376	537	537.90	0.21	0	2213	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	269	-8.11	1.00	12	0.10	-66.00	536.00	852	20240911	-37.21	530	20241203	0.94	852	-37.21	20240911	530	0.94	20241203	852	-37.21	20240911	530	0.94	20241203	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
19	20241203	150509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	537	0	3	0.00	24409162	45369	7.57	547	548	530	698	376	537	538.01	0.21	0	2078	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	270	-8.14	1.00	12	0.09	-66.00	536.00	852	20240911	-36.97	530	20241203	1.32	852	-36.97	20240911	530	1.32	20241203	852	-36.97	20240911	530	1.32	20241203	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
20	20241203	140500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	535	-2	5	-0.37	23433207	43548	7.27	547	548	530	698	376	537	538.10	0.21	0	1901	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	269	-8.11	1.00	12	0.09	-66.00	536.00	852	20240911	-37.21	530	20241203	0.94	852	-37.21	20240911	530	0.94	20241203	852	-37.21	20240911	530	0.94	20241203	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
21	20241203	130457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	541	4	2	0.74	19407417	36046	6.01	547	548	530	698	376	537	538.41	0.21	0	1407	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	272	-8.20	1.01	12	0.07	-66.00	536.00	852	20240911	-36.50	530	20241203	2.08	852	-36.50	20240911	530	2.08	20241203	852	-36.50	20240911	530	2.08	20241203	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
22	20241203	120516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	540	3	2	0.56	19299497	35847	5.98	547	547	530	698	376	537	538.39	0.21	0	1400	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	271	-8.18	1.01	12	0.07	-66.00	536.00	852	20240911	-36.62	530	20241203	1.89	852	-36.62	20240911	530	1.89	20241203	852	-36.62	20240911	530	1.89	20241203	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
23	20241203	110458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	544	7	2	1.30	14326638	26619	4.44	547	547	530	698	376	537	538.21	0.21	0	715	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	273	-8.24	1.01	12	0.05	-66.00	536.00	852	20240911	-36.15	530	20241203	2.64	852	-36.15	20240911	530	2.64	20241203	852	-36.15	20240911	530	2.64	20241203	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
24	20241203	100449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	540	3	2	0.56	12442869	23125	3.86	547	547	530	698	376	537	538.07	0.21	0	518	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	271	-8.18	1.01	12	0.05	-66.00	536.00	852	20240911	-36.62	530	20241203	1.89	852	-36.62	20240911	530	1.89	20241203	852	-36.62	20240911	530	1.89	20241203	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
25	20241203	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	0	3	0.00	5775496	10697	1.78	547	547	537	698	376	537	539.92	0.21	0	-416	727	631	584	488	441	608	465	251	161	500	370	1	1	50198880	270	-8.14	1.00	12	0.02	-66.00	536.00	852	20240911	-36.97	531	20240425	1.13	852	-36.97	20240911	531	1.13	20240425	852	-36.97	20240911	531	1.13	20240425	0.00	N	043710	500	250 억		103922	N	N	0	N	00	N
26	20241202	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	-31	5	-5.46	363409795	597051	1817.95	568	680	537	738	398	568	608.70	0.21	0	-2932	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	270	-8.14	1.00	12	1.19	-66.00	536.00	852	20240911	-36.97	531	20240425	1.13	852	-36.97	20240911	531	1.13	20240425	852	-36.97	20240911	531	1.13	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N
27	20241202	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-13	5	-2.29	354591425	580816	1768.52	568	680	549	738	398	568	610.51	0.21	0	-759	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	279	-8.41	1.04	12	1.16	-66.00	536.00	852	20240911	-34.86	531	20240425	4.52	852	-34.86	20240911	531	4.52	20240425	852	-34.86	20240911	531	4.52	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N
28	20241202	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-12	5	-2.11	347743240	568406	1730.73	568	680	549	738	398	568	611.79	0.21	0	-412	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	279	-8.42	1.04	12	1.13	-66.00	536.00	852	20240911	-34.74	531	20240425	4.71	852	-34.74	20240911	531	4.71	20240425	852	-34.74	20240911	531	4.71	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N
29	20241202	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-10	5	-1.76	332486188	540779	1646.61	568	680	549	738	398	568	614.83	0.21	0	-2279	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	280	-8.45	1.04	12	1.08	-66.00	536.00	852	20240911	-34.51	531	20240425	5.08	852	-34.51	20240911	531	5.08	20240425	852	-34.51	20240911	531	5.08	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N
30	20241202	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-9	5	-1.58	313181015	505819	1540.16	568	680	557	738	398	568	619.16	0.21	0	-4800	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	281	-8.47	1.04	12	1.01	-66.00	536.00	852	20240911	-34.39	531	20240425	5.27	852	-34.39	20240911	531	5.27	20240425	852	-34.39	20240911	531	5.27	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N
31	20241202	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	11	2	1.94	4086494	7151	21.77	568	579	568	738	398	568	571.46	0.21	0	0	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	291	-8.77	1.08	12	0.01	-66.00	536.00	852	20240911	-32.04	531	20240425	9.04	852	-32.04	20240911	531	9.04	20240425	852	-32.04	20240911	531	9.04	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N
32	20241202	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	11	2	1.94	2900750	5096	15.52	568	579	568	738	398	568	569.22	0.21	0	0	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	291	-8.77	1.08	12	0.01	-66.00	536.00	852	20240911	-32.04	531	20240425	9.04	852	-32.04	20240911	531	9.04	20240425	852	-32.04	20240911	531	9.04	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N
33	20241202	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	2	2	0.35	1922824	3383	10.30	568	570	568	738	398	568	568.38	0.21	0	0	594	581	566	553	538	582	554	251	170	500	390	1	1	50198880	286	-8.64	1.06	12	0.01	-66.00	536.00	852	20240911	-33.10	531	20240425	7.34	852	-33.10	20240911	531	7.34	20240425	852	-33.10	20240911	531	7.34	20240425	0.00	N	043710	500	250 억		106854	N	N	0	N	00	N