KissMeData/051780/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	160504	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
3	20241205	150507	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
4	20241205	140505	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
5	20241205	130505	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
6	20241205	120506	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
7	20241205	110505	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
8	20241205	100502	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
9	20241205	090506	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
10	20241204	160458	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
11	20241204	150458	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
12	20241204	140457	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
13	20241204	130453	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
14	20241204	120452	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
15	20241204	110450	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
16	20241204	100450	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
17	20241204	090456	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
18	20241203	160518	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
19	20241203	150535	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
20	20241203	140523	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
21	20241203	130521	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
22	20241203	120538	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
23	20241203	110520	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
24	20241203	100511	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
25	20241203	090510	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	395	20240103	-71.90	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
26	20241202	160457	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
27	20241202	150533	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
28	20241202	140510	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
29	20241202	130507	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
30	20241202	120525	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
31	20241202	110453	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
32	20241202	100457	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N
33	20241202	090456	58	100.00	KOSDAQ		유통	N	N	N	N		N	111	0	3	0.00	0	0	0.00	0	0	0	144	78	111	0.00	1.22	0	0	111	111	111	111	111	111	111	682	33	500	0	1	1	136422450	151	-0.21	0.04	12	0.00	-541.00	3030.00	406	20231123	-72.66	104	20241115	6.73	395	-71.90	20240103	104	6.73	20241115	395	-71.90	20240103	104	6.73	20241115	0.00	N	051780	500	682 억		1666701	N	N	0	N	00	N