KissMeData/049720/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	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-70	5	-0.68	427677570	42288	95.56	10210	10240	10040	13280	7160	10220	10113.45	0.95	0	-5661	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1451	12.33	3.17	12	0.30	823.00	3203.00	11630	20240416	-12.73	9100	20231214	11.54	11630	-12.73	20240416	9440	7.52	20240102	11630	-12.73	20240416	9100	11.54	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
3	20241205	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-90	5	-0.88	418538450	41385	93.52	10210	10240	10040	13280	7160	10220	10113.29	0.95	0	-5220	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1449	12.31	3.16	12	0.29	823.00	3203.00	11630	20240416	-12.90	9100	20231214	11.32	11630	-12.90	20240416	9440	7.31	20240102	11630	-12.90	20240416	9100	11.32	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
4	20241205	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-100	5	-0.98	350369650	34663	78.33	10210	10240	10040	13280	7160	10220	10107.89	0.95	0	-4689	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1447	12.30	3.16	12	0.24	823.00	3203.00	11630	20240416	-12.98	9100	20231214	11.21	11630	-12.98	20240416	9440	7.20	20240102	11630	-12.98	20240416	9100	11.21	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
5	20241205	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-150	5	-1.47	281755070	27851	62.93	10210	10240	10060	13280	7160	10220	10116.52	0.95	0	-6258	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1440	12.24	3.14	12	0.19	823.00	3203.00	11630	20240416	-13.41	9100	20231214	10.66	11630	-13.41	20240416	9440	6.67	20240102	11630	-13.41	20240416	9100	10.66	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
6	20241205	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-80	5	-0.78	229795060	22697	51.29	10210	10240	10060	13280	7160	10220	10124.47	0.95	0	-3908	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1450	12.32	3.17	12	0.16	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
7	20241205	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-80	5	-0.78	123414960	12160	27.48	10210	10240	10100	13280	7160	10220	10149.26	0.95	0	-5408	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1450	12.32	3.17	12	0.09	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
8	20241205	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-60	5	-0.59	83950880	8263	18.67	10210	10240	10100	13280	7160	10220	10159.85	0.95	0	-5134	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.06	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
9	20241205	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	10	2	0.10	644660	63	0.14	10210	10240	10210	13280	7160	10220	10232.70	0.95	0	-43	10386	10302	10216	10132	10046	10345	10175	72	3060	500	7970	10	1	14300000	1463	12.43	3.19	12	0.00	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.48	N	049720	500	71 억		135452	N	N	0	N	00	N
10	20241204	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-10	5	-0.10	450918180	44254	130.93	10130	10300	10130	13290	7170	10230	10189.32	0.90	0	7461	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1461	12.42	3.19	12	0.31	823.00	3203.00	11630	20240416	-12.12	9100	20231214	12.31	11630	-12.12	20240416	9440	8.26	20240102	11630	-12.12	20240416	9100	12.31	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
11	20241204	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-90	5	-0.88	420747980	41289	122.16	10130	10300	10130	13290	7170	10230	10190.32	0.90	0	7591	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1450	12.32	3.17	12	0.29	823.00	3203.00	11630	20240416	-12.81	9100	20231214	11.43	11630	-12.81	20240416	9440	7.42	20240102	11630	-12.81	20240416	9100	11.43	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
12	20241204	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-60	5	-0.59	380316790	37310	110.38	10130	10300	10130	13290	7170	10230	10193.43	0.90	0	7518	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1454	12.36	3.18	12	0.26	823.00	3203.00	11630	20240416	-12.55	9100	20231214	11.76	11630	-12.55	20240416	9440	7.73	20240102	11630	-12.55	20240416	9100	11.76	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
13	20241204	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-70	5	-0.68	350670230	34393	101.75	10130	10300	10130	13290	7170	10230	10195.98	0.90	0	6806	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.24	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
14	20241204	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-70	5	-0.68	326307380	31996	94.66	10130	10300	10130	13290	7170	10230	10198.38	0.90	0	6701	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.22	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
15	20241204	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-30	5	-0.29	281459860	27582	81.60	10130	10300	10130	13290	7170	10230	10204.48	0.90	0	6530	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1459	12.39	3.18	12	0.19	823.00	3203.00	11630	20240416	-12.30	9100	20231214	12.09	11630	-12.30	20240416	9440	8.05	20240102	11630	-12.30	20240416	9100	12.09	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
16	20241204	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	0	3	0.00	232509040	22778	67.39	10130	10300	10130	13290	7170	10230	10207.61	0.90	0	6413	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1463	12.43	3.19	12	0.16	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
17	20241204	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-70	5	-0.68	51354090	5063	14.98	10130	10210	10130	13290	7170	10230	10143.02	0.90	0	92	10463	10346	10273	10156	10083	10310	10120	72	3060	500	7970	10	1	14300000	1453	12.35	3.17	12	0.04	823.00	3203.00	11630	20240416	-12.64	9100	20231214	11.65	11630	-12.64	20240416	9440	7.63	20240102	11630	-12.64	20240416	9100	11.65	20231214	0.49	N	049720	500	71 억		128076	N	N	0	N	00	N
18	20241203	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-140	5	-1.35	346916940	33800	72.45	10370	10390	10200	13480	7260	10370	10264.21	0.92	0	-3918	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1463	12.43	3.19	12	0.24	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
19	20241203	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-140	5	-1.35	332610790	32400	69.45	10370	10390	10200	13480	7260	10370	10265.77	0.92	0	-3762	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1463	12.43	3.19	12	0.23	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
20	20241203	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-140	5	-1.35	298983660	29110	62.40	10370	10390	10210	13480	7260	10370	10270.82	0.92	0	-3395	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1463	12.43	3.19	12	0.20	823.00	3203.00	11630	20240416	-12.04	9100	20231214	12.42	11630	-12.04	20240416	9440	8.37	20240102	11630	-12.04	20240416	9100	12.42	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
21	20241203	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-160	5	-1.54	265561290	25840	55.39	10370	10390	10210	13480	7260	10370	10277.14	0.92	0	-3838	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1460	12.41	3.19	12	0.18	823.00	3203.00	11630	20240416	-12.21	9100	20231214	12.20	11630	-12.21	20240416	9440	8.16	20240102	11630	-12.21	20240416	9100	12.20	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
22	20241203	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-100	5	-0.96	197167470	19162	41.07	10370	10390	10260	13480	7260	10370	10289.50	0.92	0	-389	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1469	12.48	3.21	12	0.13	823.00	3203.00	11630	20240416	-11.69	9100	20231214	12.86	11630	-11.69	20240416	9440	8.79	20240102	11630	-11.69	20240416	9100	12.86	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
23	20241203	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-70	5	-0.68	123431660	11987	25.69	10370	10390	10260	13480	7260	10370	10297.13	0.92	0	1498	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1473	12.52	3.22	12	0.08	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9100	13.19	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
24	20241203	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-70	5	-0.68	78055350	7574	16.24	10370	10390	10260	13480	7260	10370	10305.70	0.92	0	582	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1473	12.52	3.22	12	0.05	823.00	3203.00	11630	20240416	-11.44	9100	20231214	13.19	11630	-11.44	20240416	9440	9.11	20240102	11630	-11.44	20240416	9100	13.19	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
25	20241203	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	0	3	0.00	7671450	739	1.58	10370	10390	10370	13480	7260	10370	10380.85	0.92	0	-641	10470	10420	10370	10320	10270	10420	10320	72	3110	500	8080	10	1	14300000	1483	12.60	3.24	12	0.01	823.00	3203.00	11630	20240416	-10.83	9100	20231214	13.96	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9100	13.96	20231214	0.49	N	049720	500	71 억		131997	N	N	0	N	00	N
26	20241202	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	60	2	0.58	482024050	46498	116.66	10370	10420	10320	13400	7220	10310	10366.55	0.96	0	-5524	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1483	12.60	3.24	12	0.33	823.00	3203.00	11630	20240416	-10.83	9100	20231214	13.96	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9100	13.96	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N
27	20241202	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	60	2	0.58	456792820	44066	110.56	10370	10420	10320	13400	7220	10310	10366.11	0.96	0	-5306	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1483	12.60	3.24	12	0.31	823.00	3203.00	11630	20240416	-10.83	9100	20231214	13.96	11630	-10.83	20240416	9440	9.85	20240102	11630	-10.83	20240416	9100	13.96	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N
28	20241202	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	30	2	0.29	424738600	40972	102.80	10370	10420	10320	13400	7220	10310	10366.56	0.96	0	-5407	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1479	12.56	3.23	12	0.29	823.00	3203.00	11630	20240416	-11.09	9100	20231214	13.63	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9100	13.63	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N
29	20241202	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	40	2	0.39	374948180	36155	90.71	10370	10420	10320	13400	7220	10310	10370.58	0.96	0	-4064	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1480	12.58	3.23	12	0.25	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9100	13.74	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N
30	20241202	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	40	2	0.39	343940760	33160	83.20	10370	10420	10320	13400	7220	10310	10372.16	0.96	0	-3200	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1480	12.58	3.23	12	0.23	823.00	3203.00	11630	20240416	-11.01	9100	20231214	13.74	11630	-11.01	20240416	9440	9.64	20240102	11630	-11.01	20240416	9100	13.74	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N
31	20241202	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	20	2	0.19	330198000	31829	79.86	10370	10420	10320	13400	7220	10310	10374.12	0.96	0	-3202	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1477	12.55	3.23	12	0.22	823.00	3203.00	11630	20240416	-11.18	9100	20231214	13.52	11630	-11.18	20240416	9440	9.43	20240102	11630	-11.18	20240416	9100	13.52	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N
32	20241202	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	30	2	0.29	237735570	22895	57.44	10370	10420	10330	13400	7220	10310	10383.73	0.96	0	738	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1479	12.56	3.23	12	0.16	823.00	3203.00	11630	20240416	-11.09	9100	20231214	13.63	11630	-11.09	20240416	9440	9.53	20240102	11630	-11.09	20240416	9100	13.63	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N
33	20241202	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	100	2	0.97	68032590	6543	16.42	10370	10420	10370	13400	7220	10310	10397.77	0.96	0	2016	10470	10390	10290	10210	10110	10430	10250	72	3090	500	8040	10	1	14300000	1489	12.65	3.25	12	0.05	823.00	3203.00	11630	20240416	-10.49	9100	20231214	14.40	11630	-10.49	20240416	9440	10.28	20240102	11630	-10.49	20240416	9100	14.40	20231214	0.49	N	049720	500	71 억		136895	N	N	0	N	00	N