KissMeData/053980/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	160515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3340	-160	5	-4.57	447680340	132723	70.06	3510	3510	3330	4550	2450	3500	3373.10	0.78	0	-51155	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	634	2.66	0.66	12	0.70	1257.00	5066.00	6200	20240312	-46.13	3330	20241205	0.30	6200	-46.13	20240312	3330	0.30	20241205	6200	-46.13	20240312	3330	0.30	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
3	20241205	150518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3345	-155	5	-4.43	409453175	121264	64.01	3510	3510	3330	4550	2450	3500	3376.54	0.78	0	-48510	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	635	2.66	0.66	12	0.64	1257.00	5066.00	6200	20240312	-46.05	3330	20241205	0.45	6200	-46.05	20240312	3330	0.45	20241205	6200	-46.05	20240312	3330	0.45	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
4	20241205	140515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3360	-140	5	-4.00	386434355	114377	60.38	3510	3510	3335	4550	2450	3500	3378.60	0.78	0	-45190	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	638	2.67	0.66	12	0.60	1257.00	5066.00	6200	20240312	-45.81	3335	20241205	0.75	6200	-45.81	20240312	3335	0.75	20241205	6200	-45.81	20240312	3335	0.75	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
5	20241205	130516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3365	-135	5	-3.86	377497965	111711	58.97	3510	3510	3335	4550	2450	3500	3379.24	0.78	0	-44549	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	639	2.68	0.66	12	0.59	1257.00	5066.00	6200	20240312	-45.73	3335	20241205	0.90	6200	-45.73	20240312	3335	0.90	20241205	6200	-45.73	20240312	3335	0.90	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
6	20241205	120516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3365	-135	5	-3.86	324065560	95790	50.57	3510	3510	3335	4550	2450	3500	3383.08	0.78	0	-33670	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	639	2.68	0.66	12	0.50	1257.00	5066.00	6200	20240312	-45.73	3335	20241205	0.90	6200	-45.73	20240312	3335	0.90	20241205	6200	-45.73	20240312	3335	0.90	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
7	20241205	110516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3365	-135	5	-3.86	280806830	82939	43.78	3510	3510	3335	4550	2450	3500	3385.70	0.78	0	-26308	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	639	2.68	0.66	12	0.44	1257.00	5066.00	6200	20240312	-45.73	3335	20241205	0.90	6200	-45.73	20240312	3335	0.90	20241205	6200	-45.73	20240312	3335	0.90	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
8	20241205	100513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3380	-120	5	-3.43	201481350	59285	31.30	3510	3510	3345	4550	2450	3500	3398.52	0.78	0	-14935	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	642	2.69	0.67	12	0.31	1257.00	5066.00	6200	20240312	-45.48	3345	20241205	1.05	6200	-45.48	20240312	3345	1.05	20241205	6200	-45.48	20240312	3345	1.05	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
9	20241205	090516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3465	-35	5	-1.00	33236955	9533	5.03	3510	3510	3465	4550	2450	3500	3486.52	0.78	0	-7126	3623	3561	3513	3451	3403	3537	3427	95	1050	500	2170	5	1	18982783	658	2.76	0.68	12	0.05	1257.00	5066.00	6200	20240312	-44.11	3465	20241205	0.00	6200	-44.11	20240312	3465	0.00	20241205	6200	-44.11	20240312	3465	0.00	20241205	3.56	N	053980	500	94 억		147658	N	N	0	N	00	N
10	20241204	160508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3500	-80	5	-2.23	648992625	185457	404.35	3520	3575	3465	4650	2510	3580	3499.42	0.98	0	-45365	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	664	2.78	0.69	12	0.98	1257.00	5066.00	6200	20240312	-43.55	3465	20241204	1.01	6200	-43.55	20240312	3465	1.01	20241204	6200	-43.55	20240312	3465	1.01	20241204	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
11	20241204	150508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3475	-105	5	-2.93	543513960	155156	338.29	3520	3575	3470	4650	2510	3580	3503.02	0.98	0	-37272	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	660	2.76	0.69	12	0.82	1257.00	5066.00	6200	20240312	-43.95	3470	20241204	0.14	6200	-43.95	20240312	3470	0.14	20241204	6200	-43.95	20240312	3470	0.14	20241204	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
12	20241204	140508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3505	-75	5	-2.09	324028795	92201	201.03	3520	3575	3500	4650	2510	3580	3514.37	0.98	0	-9430	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	665	2.79	0.69	12	0.49	1257.00	5066.00	6200	20240312	-43.47	3500	20241204	0.14	6200	-43.47	20240312	3500	0.14	20241204	6200	-43.47	20240312	3500	0.14	20241204	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
13	20241204	130503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3510	-70	5	-1.96	310844410	88442	192.83	3520	3575	3500	4650	2510	3580	3514.67	0.98	0	-8261	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	666	2.79	0.69	12	0.47	1257.00	5066.00	6200	20240312	-43.39	3500	20241204	0.29	6200	-43.39	20240312	3500	0.29	20241204	6200	-43.39	20240312	3500	0.29	20241204	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
14	20241204	120503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3510	-70	5	-1.96	282285970	80294	175.07	3520	3575	3500	4650	2510	3580	3515.65	0.98	0	-6616	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	666	2.79	0.69	12	0.42	1257.00	5066.00	6200	20240312	-43.39	3500	20241204	0.29	6200	-43.39	20240312	3500	0.29	20241204	6200	-43.39	20240312	3500	0.29	20241204	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
15	20241204	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-50	5	-1.40	185554145	52699	114.90	3520	3575	3505	4650	2510	3580	3521.02	0.98	0	2684	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	670	2.81	0.70	12	0.28	1257.00	5066.00	6200	20240312	-43.06	3500	20241113	0.86	6200	-43.06	20240312	3500	0.86	20241113	6200	-43.06	20240312	3500	0.86	20241113	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
16	20241204	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	-25	5	-0.70	137578980	39081	85.21	3520	3570	3505	4650	2510	3580	3520.35	0.98	0	3004	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	675	2.83	0.70	12	0.21	1257.00	5066.00	6200	20240312	-42.66	3500	20241113	1.57	6200	-42.66	20240312	3500	1.57	20241113	6200	-42.66	20240312	3500	1.57	20241113	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
17	20241204	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-65	5	-1.82	22901840	6511	14.20	3520	3530	3515	4650	2510	3580	3517.41	0.98	0	228	3643	3611	3568	3536	3493	3627	3552	95	1070	500	2210	5	1	18982783	667	2.80	0.69	12	0.03	1257.00	5066.00	6200	20240312	-43.31	3500	20241113	0.43	6200	-43.31	20240312	3500	0.43	20241113	6200	-43.31	20240312	3500	0.43	20241113	3.44	N	053980	500	94 억		186133	N	N	0	N	00	N
18	20241203	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	10	2	0.28	156435085	43744	64.25	3525	3600	3525	4640	2500	3570	3576.15	0.96	0	4467	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	680	2.85	0.71	12	0.23	1257.00	5066.00	6200	20240312	-42.26	3500	20241113	2.29	6200	-42.26	20240312	3500	2.29	20241113	6200	-42.26	20240312	3500	2.29	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
19	20241203	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	25	2	0.70	147480205	41244	60.58	3525	3600	3525	4640	2500	3570	3575.80	0.96	0	4088	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	682	2.86	0.71	12	0.22	1257.00	5066.00	6200	20240312	-42.02	3500	20241113	2.71	6200	-42.02	20240312	3500	2.71	20241113	6200	-42.02	20240312	3500	2.71	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
20	20241203	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	20	2	0.56	140042555	39171	57.53	3525	3600	3525	4640	2500	3570	3575.16	0.96	0	2753	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	681	2.86	0.71	12	0.21	1257.00	5066.00	6200	20240312	-42.10	3500	20241113	2.57	6200	-42.10	20240312	3500	2.57	20241113	6200	-42.10	20240312	3500	2.57	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
21	20241203	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	20	2	0.56	129602665	36261	53.26	3525	3600	3525	4640	2500	3570	3574.16	0.96	0	2604	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	681	2.86	0.71	12	0.19	1257.00	5066.00	6200	20240312	-42.10	3500	20241113	2.57	6200	-42.10	20240312	3500	2.57	20241113	6200	-42.10	20240312	3500	2.57	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
22	20241203	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	30	2	0.84	125562015	35135	51.60	3525	3600	3525	4640	2500	3570	3573.70	0.96	0	2411	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	683	2.86	0.71	12	0.19	1257.00	5066.00	6200	20240312	-41.94	3500	20241113	2.86	6200	-41.94	20240312	3500	2.86	20241113	6200	-41.94	20240312	3500	2.86	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
23	20241203	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	20	2	0.56	81629710	22903	33.64	3525	3595	3525	4640	2500	3570	3564.15	0.96	0	2790	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	681	2.86	0.71	12	0.12	1257.00	5066.00	6200	20240312	-42.10	3500	20241113	2.57	6200	-42.10	20240312	3500	2.57	20241113	6200	-42.10	20240312	3500	2.57	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
24	20241203	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	5	2	0.14	29798390	8376	12.30	3525	3585	3525	4640	2500	3570	3557.59	0.96	0	-1673	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	679	2.84	0.71	12	0.04	1257.00	5066.00	6200	20240312	-42.34	3500	20241113	2.14	6200	-42.34	20240312	3500	2.14	20241113	6200	-42.34	20240312	3500	2.14	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
25	20241203	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	-20	5	-0.56	5339640	1514	2.22	3525	3565	3525	4640	2500	3570	3526.84	0.96	0	103	3623	3596	3558	3531	3493	3602	3537	95	1070	500	2210	5	1	18982783	674	2.82	0.70	12	0.01	1257.00	5066.00	6200	20240312	-42.74	3500	20241113	1.43	6200	-42.74	20240312	3500	1.43	20241113	6200	-42.74	20240312	3500	1.43	20241113	3.39	N	053980	500	94 억		181665	N	N	0	N	00	N
26	20241202	160508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	5	2	0.14	226514395	64019	76.31	3570	3585	3520	4630	2500	3565	3537.90	1.04	0	-14841	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	678	2.84	0.70	12	0.34	1257.00	5066.00	6200	20240312	-42.42	3500	20241113	2.00	6200	-42.42	20240312	3500	2.00	20241113	6200	-42.42	20240312	3500	2.00	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N
27	20241202	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-35	5	-0.98	208745825	59016	70.35	3570	3585	3520	4630	2500	3565	3537.11	1.04	0	-13364	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	670	2.81	0.70	12	0.31	1257.00	5066.00	6200	20240312	-43.06	3500	20241113	0.86	6200	-43.06	20240312	3500	0.86	20241113	6200	-43.06	20240312	3500	0.86	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N
28	20241202	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	-10	5	-0.28	163430320	46187	55.05	3570	3585	3520	4630	2500	3565	3538.45	1.04	0	-11390	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	675	2.83	0.70	12	0.24	1257.00	5066.00	6200	20240312	-42.66	3500	20241113	1.57	6200	-42.66	20240312	3500	1.57	20241113	6200	-42.66	20240312	3500	1.57	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N
29	20241202	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	-30	5	-0.84	149852480	42347	50.48	3570	3585	3520	4630	2500	3565	3538.68	1.04	0	-10943	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	671	2.81	0.70	12	0.22	1257.00	5066.00	6200	20240312	-42.98	3500	20241113	1.00	6200	-42.98	20240312	3500	1.00	20241113	6200	-42.98	20240312	3500	1.00	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N
30	20241202	120536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	-20	5	-0.56	125521860	35474	42.28	3570	3585	3520	4630	2500	3565	3538.42	1.04	0	-8407	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	673	2.82	0.70	12	0.19	1257.00	5066.00	6200	20240312	-42.82	3500	20241113	1.29	6200	-42.82	20240312	3500	1.29	20241113	6200	-42.82	20240312	3500	1.29	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N
31	20241202	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-40	5	-1.12	90564705	25601	30.52	3570	3585	3520	4630	2500	3565	3537.55	1.04	0	-9180	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	669	2.80	0.70	12	0.13	1257.00	5066.00	6200	20240312	-43.15	3500	20241113	0.71	6200	-43.15	20240312	3500	0.71	20241113	6200	-43.15	20240312	3500	0.71	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N
32	20241202	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-35	5	-0.98	61266865	17286	20.60	3570	3585	3530	4630	2500	3565	3544.31	1.04	0	-7666	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	670	2.81	0.70	12	0.09	1257.00	5066.00	6200	20240312	-43.06	3500	20241113	0.86	6200	-43.06	20240312	3500	0.86	20241113	6200	-43.06	20240312	3500	0.86	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N
33	20241202	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	15	2	0.42	3314830	930	1.11	3570	3585	3545	4630	2500	3565	3564.33	1.04	0	197	3681	3622	3591	3532	3501	3607	3517	95	1065	500	2210	5	1	18982783	680	2.85	0.71	12	0.00	1257.00	5066.00	6200	20240312	-42.26	3500	20241113	2.29	6200	-42.26	20240312	3500	2.29	20241113	6200	-42.26	20240312	3500	2.29	20241113	3.37	N	053980	500	94 억		196506	N	N	0	N	00	N