KissMeData/054800/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	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-20	5	-0.22	23068910	2546	63.68	9080	9130	9020	11750	6330	9040	9060.84	1.61	0	-1701	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	933	4.46	0.31	12	0.02	2023.00	28942.00	11850	20240202	-23.88	8740	20241115	3.20	11850	-23.88	20240202	8740	3.20	20241115	11850	-23.88	20240202	8740	3.20	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
3	20241205	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	20	2	0.22	16062940	1770	44.27	9080	9130	9040	11750	6330	9040	9075.11	1.61	0	-925	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	938	4.48	0.31	12	0.02	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
4	20241205	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	20	2	0.22	16062940	1770	44.27	9080	9130	9040	11750	6330	9040	9075.11	1.61	0	-925	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	938	4.48	0.31	12	0.02	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
5	20241205	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	20	2	0.22	11771640	1296	32.42	9080	9130	9040	11750	6330	9040	9083.06	1.61	0	-561	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	938	4.48	0.31	12	0.01	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
6	20241205	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	20	2	0.22	11771640	1296	32.42	9080	9130	9040	11750	6330	9040	9083.06	1.61	0	-561	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	938	4.48	0.31	12	0.01	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
7	20241205	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	20	2	0.22	11270340	1241	31.04	9080	9130	9040	11750	6330	9040	9081.66	1.61	0	-508	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	938	4.48	0.31	12	0.01	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
8	20241205	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	40	2	0.44	180880	20	0.50	9080	9080	9040	11750	6330	9040	9044.00	1.61	0	0	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	940	4.49	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.38	8740	20241115	3.89	11850	-23.38	20240202	8740	3.89	20241115	11850	-23.38	20240202	8740	3.89	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
9	20241205	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	40	2	0.44	9080	1	0.03	9080	9080	9080	11750	6330	9040	9080.00	1.61	0	0	9633	9336	9143	8846	8653	9485	8995	52	2710	500	6680	10	1	10347756	940	4.49	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.38	8740	20241115	3.89	11850	-23.38	20240202	8740	3.89	20241115	11850	-23.38	20240202	8740	3.89	20241115	0.00	N	054800	500	51 억		166300	N	N	0	N	00	N
10	20241204	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	70	2	0.78	36322080	3998	3051.91	8950	9440	8950	11660	6280	8970	9085.06	1.61	0	-421	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	935	4.47	0.31	12	0.04	2023.00	28942.00	11850	20240202	-23.71	8740	20241115	3.43	11850	-23.71	20240202	8740	3.43	20241115	11850	-23.71	20240202	8740	3.43	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
11	20241204	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	310	2	3.46	32135810	3541	2703.05	8950	9440	8950	11660	6280	8970	9075.35	1.61	0	-421	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	960	4.59	0.32	12	0.03	2023.00	28942.00	11850	20240202	-21.69	8740	20241115	6.18	11850	-21.69	20240202	8740	6.18	20241115	11850	-21.69	20240202	8740	6.18	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
12	20241204	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	190	2	2.12	22789540	2534	1934.35	8950	9160	8950	11660	6280	8970	8993.50	1.61	0	-58	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	948	4.53	0.32	12	0.02	2023.00	28942.00	11850	20240202	-22.70	8740	20241115	4.81	11850	-22.70	20240202	8740	4.81	20241115	11850	-22.70	20240202	8740	4.81	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
13	20241204	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-20	5	-0.22	17136980	1913	1460.31	8950	9040	8950	11660	6280	8970	8958.17	1.61	0	-55	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	926	4.42	0.31	12	0.02	2023.00	28942.00	11850	20240202	-24.47	8740	20241115	2.40	11850	-24.47	20240202	8740	2.40	20241115	11850	-24.47	20240202	8740	2.40	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
14	20241204	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-10	5	-0.11	11402890	1273	971.76	8950	9040	8950	11660	6280	8970	8957.49	1.61	0	-55	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	927	4.43	0.31	12	0.01	2023.00	28942.00	11850	20240202	-24.39	8740	20241115	2.52	11850	-24.39	20240202	8740	2.52	20241115	11850	-24.39	20240202	8740	2.52	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
15	20241204	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	70	2	0.78	10908870	1218	929.77	8950	9040	8950	11660	6280	8970	8956.38	1.61	0	-25	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	935	4.47	0.31	12	0.01	2023.00	28942.00	11850	20240202	-23.71	8740	20241115	3.43	11850	-23.71	20240202	8740	3.43	20241115	11850	-23.71	20240202	8740	3.43	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
16	20241204	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-20	5	-0.22	9872570	1103	841.98	8950	8960	8950	11660	6280	8970	8950.65	1.61	0	-19	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	926	4.42	0.31	12	0.01	2023.00	28942.00	11850	20240202	-24.47	8740	20241115	2.40	11850	-24.47	20240202	8740	2.40	20241115	11850	-24.47	20240202	8740	2.40	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
17	20241204	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-20	5	-0.22	563850	63	48.09	8950	8950	8950	11660	6280	8970	8950.00	1.61	0	-61	9096	9032	8996	8932	8896	9015	8915	52	2690	500	6630	10	1	10347756	926	4.42	0.31	12	0.00	2023.00	28942.00	11850	20240202	-24.47	8740	20241115	2.40	11850	-24.47	20240202	8740	2.40	20241115	11850	-24.47	20240202	8740	2.40	20241115	0.00	N	054800	500	51 억		166632	N	N	0	N	00	N
18	20241203	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	0	3	0.00	1178220	131	5.85	9000	9060	8960	11660	6280	8970	8994.05	1.61	0	-1	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	928	4.43	0.31	12	0.00	2023.00	28942.00	11850	20240202	-24.30	8740	20241115	2.63	11850	-24.30	20240202	8740	2.63	20241115	11850	-24.30	20240202	8740	2.63	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
19	20241203	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	0	3	0.00	1178220	131	5.85	9000	9060	8960	11660	6280	8970	8994.05	1.61	0	-1	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	928	4.43	0.31	12	0.00	2023.00	28942.00	11850	20240202	-24.30	8740	20241115	2.63	11850	-24.30	20240202	8740	2.63	20241115	11850	-24.30	20240202	8740	2.63	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
20	20241203	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	10	2	0.11	1151300	128	5.72	9000	9060	8960	11660	6280	8970	8994.53	1.61	0	-1	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	929	4.44	0.31	12	0.00	2023.00	28942.00	11850	20240202	-24.22	8740	20241115	2.75	11850	-24.22	20240202	8740	2.75	20241115	11850	-24.22	20240202	8740	2.75	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
21	20241203	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	90	2	1.00	774240	86	3.84	9000	9060	9000	11660	6280	8970	9002.79	1.61	0	0	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	938	4.48	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
22	20241203	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	90	2	1.00	774240	86	3.84	9000	9060	9000	11660	6280	8970	9002.79	1.61	0	0	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	938	4.48	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
23	20241203	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	90	2	1.00	756120	84	3.75	9000	9060	9000	11660	6280	8970	9001.43	1.61	0	0	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	938	4.48	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.54	8740	20241115	3.66	11850	-23.54	20240202	8740	3.66	20241115	11850	-23.54	20240202	8740	3.66	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
24	20241203	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	30	2	0.33	738000	82	3.66	9000	9000	9000	11660	6280	8970	9000.00	1.61	0	0	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	931	4.45	0.31	12	0.00	2023.00	28942.00	11850	20240202	-24.05	8740	20241115	2.97	11850	-24.05	20240202	8740	2.97	20241115	11850	-24.05	20240202	8740	2.97	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
25	20241203	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	30	2	0.33	558000	62	2.77	9000	9000	9000	11660	6280	8970	9000.00	1.61	0	0	9190	9080	9020	8910	8850	9050	8880	52	2690	500	6630	10	1	10347756	931	4.45	0.31	12	0.00	2023.00	28942.00	11850	20240202	-24.05	8740	20241115	2.97	11850	-24.05	20240202	8740	2.97	20241115	11850	-24.05	20240202	8740	2.97	20241115	0.00	N	054800	500	51 억		166633	N	N	0	N	00	N
26	20241202	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	-50	5	-0.55	20197940	2238	252.31	9040	9130	8960	11720	6320	9020	9025.00	1.62	0	-938	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	928	4.43	0.31	12	0.02	2023.00	28942.00	11850	20240202	-24.30	8740	20241115	2.63	11850	-24.30	20240202	8740	2.63	20241115	11850	-24.30	20240202	8740	2.63	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N
27	20241202	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-10	5	-0.11	14240460	1574	177.45	9040	9130	8960	11720	6320	9020	9047.31	1.62	0	-322	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	932	4.45	0.31	12	0.02	2023.00	28942.00	11850	20240202	-23.97	8740	20241115	3.09	11850	-23.97	20240202	8740	3.09	20241115	11850	-23.97	20240202	8740	3.09	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N
28	20241202	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	10	2	0.11	9690870	1073	120.97	9040	9090	8960	11720	6320	9020	9031.57	1.62	0	2	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	934	4.46	0.31	12	0.01	2023.00	28942.00	11850	20240202	-23.80	8740	20241115	3.32	11850	-23.80	20240202	8740	3.32	20241115	11850	-23.80	20240202	8740	3.32	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N
29	20241202	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	10	2	0.11	9690870	1073	120.97	9040	9090	8960	11720	6320	9020	9031.57	1.62	0	2	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	934	4.46	0.31	12	0.01	2023.00	28942.00	11850	20240202	-23.80	8740	20241115	3.32	11850	-23.80	20240202	8740	3.32	20241115	11850	-23.80	20240202	8740	3.32	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N
30	20241202	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	10	2	0.11	9690870	1073	120.97	9040	9090	8960	11720	6320	9020	9031.57	1.62	0	2	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	934	4.46	0.31	12	0.01	2023.00	28942.00	11850	20240202	-23.80	8740	20241115	3.32	11850	-23.80	20240202	8740	3.32	20241115	11850	-23.80	20240202	8740	3.32	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N
31	20241202	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	10	2	0.11	3460170	383	43.18	9040	9090	8960	11720	6320	9020	9034.39	1.62	0	2	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	934	4.46	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.80	8740	20241115	3.32	11850	-23.80	20240202	8740	3.32	20241115	11850	-23.80	20240202	8740	3.32	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N
32	20241202	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	10	2	0.11	3270420	362	40.81	9040	9090	8960	11720	6320	9020	9034.31	1.62	0	2	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	934	4.46	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.80	8740	20241115	3.32	11850	-23.80	20240202	8740	3.32	20241115	11850	-23.80	20240202	8740	3.32	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N
33	20241202	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	20	2	0.22	27120	3	0.34	9040	9040	9040	11720	6320	9020	9040.00	1.62	0	0	9560	9290	9150	8880	8740	9220	8810	52	2700	500	6670	10	1	10347756	935	4.47	0.31	12	0.00	2023.00	28942.00	11850	20240202	-23.71	8740	20241115	3.43	11850	-23.71	20240202	8740	3.43	20241115	11850	-23.71	20240202	8740	3.43	20241115	0.00	N	054800	500	51 억		167571	N	N	0	N	00	N