KissMeData/045510/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	160448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	722	-46	5	-5.99	334898798	412357	4364.03	759	898	711	998	538	768	812.16	0.14	0	652	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	233	13.62	0.52	12	1.28	53.00	1380.00	1531	20231204	-52.84	711	20241205	1.55	1350	-46.52	20240321	711	1.55	20241205	1508	-52.12	20231206	711	1.55	20241205	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
3	20241205	150451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	731	-37	5	-4.82	330386060	406111	4297.93	759	898	711	998	538	768	813.54	0.14	0	982	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	235	13.79	0.53	12	1.26	53.00	1380.00	1531	20231204	-52.25	711	20241205	2.81	1350	-45.85	20240321	711	2.81	20241205	1508	-51.53	20231206	711	2.81	20241205	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
4	20241205	140449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	728	-40	5	-5.21	325494710	399395	4226.85	759	898	711	998	538	768	814.97	0.14	0	2159	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	234	13.74	0.53	12	1.24	53.00	1380.00	1531	20231204	-52.45	711	20241205	2.39	1350	-46.07	20240321	711	2.39	20241205	1508	-51.72	20231206	711	2.39	20241205	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
5	20241205	130449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	750	-18	5	-2.34	295757714	358825	3797.49	759	898	745	998	538	768	824.24	0.14	0	3281	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	242	14.15	0.54	12	1.11	53.00	1380.00	1531	20231204	-51.01	745	20241205	0.67	1350	-44.44	20240321	745	0.67	20241205	1508	-50.27	20231206	745	0.67	20241205	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
6	20241205	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	102	2	13.28	100451882	120814	1278.59	759	883	759	998	538	768	831.46	0.14	0	119	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	280	16.42	0.63	12	0.38	53.00	1380.00	1531	20231204	-43.17	751	20241203	15.85	1350	-35.56	20240321	751	15.85	20241203	1508	-42.31	20231206	751	15.85	20241203	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
7	20241205	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	27	2	3.52	15771199	20115	212.88	759	795	759	998	538	768	784.05	0.14	0	-278	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	256	15.00	0.58	12	0.06	53.00	1380.00	1531	20231204	-48.07	751	20241203	5.86	1350	-41.11	20240321	751	5.86	20241203	1508	-47.28	20231206	751	5.86	20241203	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
8	20241205	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	27	2	3.52	12298529	15708	166.24	759	795	759	998	538	768	782.95	0.14	0	-272	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	256	15.00	0.58	12	0.05	53.00	1380.00	1531	20231204	-48.07	751	20241203	5.86	1350	-41.11	20240321	751	5.86	20241203	1508	-47.28	20231206	751	5.86	20241203	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
9	20241205	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	0	3	0.00	61936	81	0.86	759	768	759	998	538	768	764.64	0.14	0	-4	791	779	767	755	743	785	761	161	230	500	530	1	1	32209292	247	14.49	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1508	-49.07	20231206	751	2.26	20241203	0.00	N	045510	500	161 억		44014	N	N	0	N	00	N
10	20241204	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	4	2	0.52	7254705	9449	71.11	764	779	755	993	535	764	767.77	0.14	0	63	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	247	14.49	0.56	12	0.03	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
11	20241204	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	14	2	1.83	6087337	7929	59.67	764	779	755	993	535	764	767.73	0.14	0	1582	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	251	14.68	0.56	12	0.02	53.00	1380.00	1531	20231204	-49.18	751	20241203	3.60	1350	-42.37	20240321	751	3.60	20241203	1531	-49.18	20231204	751	3.60	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
12	20241204	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	15	2	1.96	4289600	5606	42.19	764	779	755	993	535	764	765.18	0.14	0	82	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	251	14.70	0.56	12	0.02	53.00	1380.00	1531	20231204	-49.12	751	20241203	3.73	1350	-42.30	20240321	751	3.73	20241203	1531	-49.12	20231204	751	3.73	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
13	20241204	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	8	2	1.05	3673660	4811	36.21	764	772	755	993	535	764	763.60	0.14	0	119	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	249	14.57	0.56	12	0.01	53.00	1380.00	1531	20231204	-49.58	751	20241203	2.80	1350	-42.81	20240321	751	2.80	20241203	1531	-49.58	20231204	751	2.80	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
14	20241204	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	-3	5	-0.39	3515368	4602	34.64	764	772	760	993	535	764	763.88	0.14	0	119	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	245	14.36	0.55	12	0.01	53.00	1380.00	1531	20231204	-50.29	751	20241203	1.33	1350	-43.63	20240321	751	1.33	20241203	1531	-50.29	20231204	751	1.33	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
15	20241204	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	4	2	0.52	1083924	1418	10.67	764	768	760	993	535	764	764.40	0.14	0	-38	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	247	14.49	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
16	20241204	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	3	2	0.39	780446	1022	7.69	764	768	760	993	535	764	763.65	0.14	0	-28	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	247	14.47	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.90	751	20241203	2.13	1350	-43.19	20240321	751	2.13	20241203	1531	-49.90	20231204	751	2.13	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
17	20241204	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	0	3	0.00	323936	424	3.19	764	764	764	993	535	764	764.00	0.14	0	-18	780	771	761	752	742	776	757	161	229	500	530	1	1	32209292	246	14.42	0.55	12	0.00	53.00	1380.00	1531	20231204	-50.10	751	20241203	1.73	1350	-43.41	20240321	751	1.73	20241203	1531	-50.10	20231204	751	1.73	20241203	0.00	N	045510	500	161 억		43951	N	N	0	N	00	N
18	20241203	160502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	764	-3	5	-0.39	10076410	13277	135.04	759	770	751	997	537	767	758.94	0.14	0	-79	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	246	14.42	0.55	12	0.04	53.00	1380.00	1531	20231204	-50.10	751	20241203	1.73	1350	-43.41	20240321	751	1.73	20241203	1531	-50.10	20231204	751	1.73	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
19	20241203	150515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	759	-8	5	-1.04	9153535	12068	122.74	759	770	751	997	537	767	758.50	0.14	0	717	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	244	14.32	0.55	12	0.04	53.00	1380.00	1531	20231204	-50.42	751	20241203	1.07	1350	-43.78	20240321	751	1.07	20241203	1531	-50.42	20231204	751	1.07	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
20	20241203	140505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	764	-3	5	-0.39	9087184	11981	121.86	759	770	751	997	537	767	758.47	0.14	0	737	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	246	14.42	0.55	12	0.04	53.00	1380.00	1531	20231204	-50.10	751	20241203	1.73	1350	-43.41	20240321	751	1.73	20241203	1531	-50.10	20231204	751	1.73	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
21	20241203	130502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	767	0	3	0.00	8662565	11426	116.21	759	770	751	997	537	767	758.15	0.14	0	737	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.47	0.56	12	0.04	53.00	1380.00	1531	20231204	-49.90	751	20241203	2.13	1350	-43.19	20240321	751	2.13	20241203	1531	-49.90	20231204	751	2.13	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
22	20241203	120521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	768	1	2	0.13	8585198	11325	115.19	759	770	751	997	537	767	758.07	0.14	0	737	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.49	0.56	12	0.04	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
23	20241203	110502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	768	1	2	0.13	8504583	11220	114.12	759	770	751	997	537	767	757.98	0.14	0	837	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.49	0.56	12	0.03	53.00	1380.00	1531	20231204	-49.84	751	20241203	2.26	1350	-43.11	20240321	751	2.26	20241203	1531	-49.84	20231204	751	2.26	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
24	20241203	100453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	767	0	3	0.00	7698970	10171	103.45	759	770	751	997	537	767	756.95	0.14	0	1881	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.47	0.56	12	0.03	53.00	1380.00	1531	20231204	-49.90	751	20241203	2.13	1350	-43.19	20240321	751	2.13	20241203	1531	-49.90	20231204	751	2.13	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
25	20241203	090452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	767	0	3	0.00	374202	493	5.01	759	767	759	997	537	767	759.03	0.14	0	287	809	787	777	755	745	783	751	161	230	500	530	1	1	32209292	247	14.47	0.56	12	0.00	53.00	1380.00	1531	20231204	-49.90	759	20241203	1.05	1350	-43.19	20240321	759	1.05	20241203	1531	-49.90	20231204	759	1.05	20241203	0.00	N	045510	500	161 억		44030	N	N	0	N	00	N
26	20241202	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	-32	5	-4.01	7653974	9832	711.95	791	799	767	1038	560	799	778.48	0.14	0	1	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	247	14.47	0.56	12	0.03	53.00	1380.00	1582	20231123	-51.52	760	20241122	0.92	1350	-43.19	20240321	760	0.92	20241122	1531	-49.90	20231204	760	0.92	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N
27	20241202	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	-3	5	-0.38	6690564	8576	621.00	791	799	767	1038	560	799	780.15	0.14	0	37	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	256	15.02	0.58	12	0.03	53.00	1380.00	1582	20231123	-49.68	760	20241122	4.74	1350	-41.04	20240321	760	4.74	20241122	1531	-48.01	20231204	760	4.74	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N
28	20241202	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	-3	5	-0.38	6605434	8469	613.25	791	799	767	1038	560	799	779.95	0.14	0	37	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	256	15.02	0.58	12	0.03	53.00	1380.00	1582	20231123	-49.68	760	20241122	4.74	1350	-41.04	20240321	760	4.74	20241122	1531	-48.01	20231204	760	4.74	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N
29	20241202	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	-31	5	-3.88	3836865	4880	353.37	791	799	767	1038	560	799	786.24	0.14	0	1470	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	247	14.49	0.56	12	0.02	53.00	1380.00	1582	20231123	-51.45	760	20241122	1.05	1350	-43.11	20240321	760	1.05	20241122	1531	-49.84	20231204	760	1.05	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N
30	20241202	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	-12	5	-1.50	2634621	3329	241.06	791	799	786	1038	560	799	791.42	0.14	0	1536	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	253	14.85	0.57	12	0.01	53.00	1380.00	1582	20231123	-50.25	760	20241122	3.55	1350	-41.70	20240321	760	3.55	20241122	1531	-48.60	20231204	760	3.55	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N
31	20241202	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	-12	5	-1.50	2634621	3329	241.06	791	799	786	1038	560	799	791.42	0.14	0	1536	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	253	14.85	0.57	12	0.01	53.00	1380.00	1582	20231123	-50.25	760	20241122	3.55	1350	-41.70	20240321	760	3.55	20241122	1531	-48.60	20231204	760	3.55	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N
32	20241202	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	-1	5	-0.13	1385306	1742	126.14	791	799	788	1038	560	799	795.24	0.14	0	36	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	257	15.06	0.58	12	0.01	53.00	1380.00	1582	20231123	-49.56	760	20241122	5.00	1350	-40.89	20240321	760	5.00	20241122	1531	-47.88	20231204	760	5.00	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N
33	20241202	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	189066	237	17.16	791	799	791	1038	560	799	797.75	0.14	0	36	810	804	794	788	778	799	783	161	239	500	550	1	1	32209292	257	15.08	0.58	12	0.00	53.00	1380.00	1582	20231123	-49.49	760	20241122	5.13	1350	-40.81	20240321	760	5.13	20241122	1531	-47.81	20231204	760	5.13	20241122	0.00	N	045510	500	161 억		44029	N	N	0	N	00	N