KissMeData/057030/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	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-215	5	-5.82	982672030	275997	28.97	3600	3650	3480	4800	2590	3695	3560.49	1.31	0	-26894	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	568	11.19	1.07	12	1.69	311.00	3246.00	6260	20231213	-44.41	2960	20240805	17.57	5850	-40.51	20240108	2960	17.57	20240805	6260	-44.41	20231213	2960	17.57	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
3	20241205	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-175	5	-4.74	886038010	248325	26.06	3600	3650	3505	4800	2590	3695	3568.06	1.31	0	-28410	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	574	11.32	1.08	12	1.52	311.00	3246.00	6260	20231213	-43.77	2960	20240805	18.92	5850	-39.83	20240108	2960	18.92	20240805	6260	-43.77	20231213	2960	18.92	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
4	20241205	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-150	5	-4.06	794071740	222254	23.33	3600	3650	3540	4800	2590	3695	3572.81	1.31	0	-11804	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	578	11.40	1.09	12	1.36	311.00	3246.00	6260	20231213	-43.37	2960	20240805	19.76	5850	-39.40	20240108	2960	19.76	20240805	6260	-43.37	20231213	2960	19.76	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
5	20241205	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-145	5	-3.92	756178085	211590	22.21	3600	3650	3540	4800	2590	3695	3573.79	1.31	0	-8595	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	579	11.41	1.09	12	1.30	311.00	3246.00	6260	20231213	-43.29	2960	20240805	19.93	5850	-39.32	20240108	2960	19.93	20240805	6260	-43.29	20231213	2960	19.93	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
6	20241205	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-120	5	-3.25	712949465	199452	20.93	3600	3650	3540	4800	2590	3695	3574.54	1.31	0	-1247	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	583	11.50	1.10	12	1.22	311.00	3246.00	6260	20231213	-42.89	2960	20240805	20.78	5850	-38.89	20240108	2960	20.78	20240805	6260	-42.89	20231213	2960	20.78	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
7	20241205	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-145	5	-3.92	620598970	173442	18.20	3600	3650	3540	4800	2590	3695	3578.14	1.31	0	-1060	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	579	11.41	1.09	12	1.06	311.00	3246.00	6260	20231213	-43.29	2960	20240805	19.93	5850	-39.32	20240108	2960	19.93	20240805	6260	-43.29	20231213	2960	19.93	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
8	20241205	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-120	5	-3.25	477257510	133231	13.98	3600	3650	3540	4800	2590	3695	3582.18	1.31	0	-2105	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	583	11.50	1.10	12	0.82	311.00	3246.00	6260	20231213	-42.89	2960	20240805	20.78	5850	-38.89	20240108	2960	20.78	20240805	6260	-42.89	20231213	2960	20.78	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
9	20241205	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-85	5	-2.30	197524635	55241	5.80	3600	3650	3540	4800	2590	3695	3575.69	1.31	0	4804	3911	3802	3631	3522	3351	3857	3577	82	1105	500	2360	5	1	16312697	589	11.61	1.11	12	0.34	311.00	3246.00	6260	20231213	-42.33	2960	20240805	21.96	5850	-38.29	20240108	2960	21.96	20240805	6260	-42.33	20231213	2960	21.96	20240805	3.26	N	057030	500	81 억		213689	N	N	0	N	00	N
10	20241204	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	235	2	6.79	3398427285	942144	18.76	3480	3740	3460	4495	2425	3460	3608.60	0.91	0	66407	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	603	11.88	1.14	12	5.78	311.00	3246.00	6260	20231213	-40.97	2960	20240805	24.83	5850	-36.84	20240108	2960	24.83	20240805	6260	-40.97	20231213	2960	24.83	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
11	20241204	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	210	2	6.07	3192428555	886109	17.65	3480	3740	3460	4495	2425	3460	3604.90	0.91	0	71525	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	599	11.80	1.13	12	5.43	311.00	3246.00	6260	20231213	-41.37	2960	20240805	23.99	5850	-37.26	20240108	2960	23.99	20240805	6260	-41.37	20231213	2960	23.99	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
12	20241204	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	160	2	4.62	2605286935	725202	14.44	3480	3740	3460	4495	2425	3460	3594.95	0.91	0	107261	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	591	11.64	1.12	12	4.45	311.00	3246.00	6260	20231213	-42.17	2960	20240805	22.30	5850	-38.12	20240108	2960	22.30	20240805	6260	-42.17	20231213	2960	22.30	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
13	20241204	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	180	2	5.20	2344408295	653404	13.01	3480	3740	3460	4495	2425	3460	3590.62	0.91	0	93057	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	594	11.70	1.12	12	4.01	311.00	3246.00	6260	20231213	-41.85	2960	20240805	22.97	5850	-37.78	20240108	2960	22.97	20240805	6260	-41.85	20231213	2960	22.97	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
14	20241204	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	220	2	6.36	1934029795	541627	10.79	3480	3690	3460	4495	2425	3460	3573.54	0.91	0	75784	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	600	11.83	1.13	12	3.32	311.00	3246.00	6260	20231213	-41.21	2960	20240805	24.32	5850	-37.09	20240108	2960	24.32	20240805	6260	-41.21	20231213	2960	24.32	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
15	20241204	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	70	2	2.02	1580936620	443902	8.84	3480	3675	3460	4495	2425	3460	3564.55	0.91	0	68553	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	576	11.35	1.09	12	2.72	311.00	3246.00	6260	20231213	-43.61	2960	20240805	19.26	5850	-39.66	20240108	2960	19.26	20240805	6260	-43.61	20231213	2960	19.26	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
16	20241204	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	40	2	1.16	1428633895	400456	7.97	3480	3675	3460	4495	2425	3460	3571.17	0.91	0	68478	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	571	11.25	1.08	12	2.45	311.00	3246.00	6260	20231213	-44.09	2960	20240805	18.24	5850	-40.17	20240108	2960	18.24	20240805	6260	-44.09	20231213	2960	18.24	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
17	20241204	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	130	2	3.76	724181460	203751	4.06	3480	3655	3460	4495	2425	3460	3560.75	0.91	0	20968	4140	3800	3590	3250	3040	3970	3420	82	1035	500	2210	5	1	16312697	586	11.54	1.11	12	1.25	311.00	3246.00	6260	20231213	-42.65	2960	20240805	21.28	5850	-38.63	20240108	2960	21.28	20240805	6260	-42.65	20231213	2960	21.28	20240805	3.36	N	057030	500	81 억		148196	N	N	0	N	00	N
18	20241203	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	105	2	3.13	18613006820	5016579	5944.66	3395	3930	3380	4360	2350	3355	3710.33	1.84	0	-153492	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	564	11.13	1.07	12	30.75	311.00	3246.00	6260	20231213	-44.73	2960	20240805	16.89	5850	-40.85	20240108	2960	16.89	20240805	6260	-44.73	20231213	2960	16.89	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
19	20241203	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	80	2	2.38	18379254655	4948685	5864.20	3395	3930	3380	4360	2350	3355	3713.97	1.84	0	-164719	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	560	11.05	1.06	12	30.34	311.00	3246.00	6260	20231213	-45.13	2960	20240805	16.05	5850	-41.28	20240108	2960	16.05	20240805	6260	-45.13	20231213	2960	16.05	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
20	20241203	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	100	2	2.98	18173996450	4889255	5793.78	3395	3930	3380	4360	2350	3355	3717.13	1.84	0	-179731	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	564	11.11	1.06	12	29.97	311.00	3246.00	6260	20231213	-44.81	2960	20240805	16.72	5850	-40.94	20240108	2960	16.72	20240805	6260	-44.81	20231213	2960	16.72	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
21	20241203	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	95	2	2.83	17650379820	4737987	5614.53	3395	3930	3380	4360	2350	3355	3725.29	1.84	0	-172757	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	563	11.09	1.06	12	29.04	311.00	3246.00	6260	20231213	-44.89	2960	20240805	16.55	5850	-41.03	20240108	2960	16.55	20240805	6260	-44.89	20231213	2960	16.55	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
22	20241203	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	525	2	15.65	12611044600	3359423	3980.93	3395	3930	3380	4360	2350	3355	3753.93	1.84	0	-185464	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	633	12.48	1.20	12	20.59	311.00	3246.00	6260	20231213	-38.02	2960	20240805	31.08	5850	-33.68	20240108	2960	31.08	20240805	6260	-38.02	20231213	2960	31.08	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
23	20241203	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	70	2	2.09	103679950	30461	36.10	3395	3445	3380	4360	2350	3355	3403.69	1.84	0	1284	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	559	11.01	1.06	12	0.19	311.00	3246.00	6260	20231213	-45.29	2960	20240805	15.71	5850	-41.45	20240108	2960	15.71	20240805	6260	-45.29	20231213	2960	15.71	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
24	20241203	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	60	2	1.79	82082205	24139	28.60	3395	3445	3380	4360	2350	3355	3400.40	1.84	0	2908	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	557	10.98	1.05	12	0.15	311.00	3246.00	6260	20231213	-45.45	2960	20240805	15.37	5850	-41.62	20240108	2960	15.37	20240805	6260	-45.45	20231213	2960	15.37	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
25	20241203	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	90	2	2.68	29292595	8607	10.20	3395	3445	3380	4360	2350	3355	3403.35	1.84	0	3391	3505	3430	3390	3315	3275	3410	3295	82	1005	500	2140	5	1	16312697	562	11.08	1.06	12	0.05	311.00	3246.00	6260	20231213	-44.97	2960	20240805	16.39	5850	-41.11	20240108	2960	16.39	20240805	6260	-44.97	20231213	2960	16.39	20240805	3.47	N	057030	500	81 억		300225	N	N	0	N	00	N
26	20241202	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-15	5	-0.45	281521040	82829	14.79	3390	3465	3350	4380	2360	3370	3399.11	1.91	0	-11083	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	547	10.79	1.03	12	0.51	311.00	3246.00	6260	20231213	-46.41	2960	20240805	13.34	5850	-42.65	20240108	2960	13.34	20240805	6260	-46.41	20231213	2960	13.34	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N
27	20241202	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	5	2	0.15	269142520	79142	14.13	3390	3465	3350	4380	2360	3370	3400.75	1.91	0	-11434	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	551	10.85	1.04	12	0.49	311.00	3246.00	6260	20231213	-46.09	2960	20240805	14.02	5850	-42.31	20240108	2960	14.02	20240805	6260	-46.09	20231213	2960	14.02	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N
28	20241202	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	45	2	1.34	242518445	71277	12.73	3390	3465	3365	4380	2360	3370	3402.48	1.91	0	-12031	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	557	10.98	1.05	12	0.44	311.00	3246.00	6260	20231213	-45.45	2960	20240805	15.37	5850	-41.62	20240108	2960	15.37	20240805	6260	-45.45	20231213	2960	15.37	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N
29	20241202	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	10	2	0.30	203701575	59771	10.68	3390	3465	3365	4380	2360	3370	3408.03	1.91	0	-18010	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	551	10.87	1.04	12	0.37	311.00	3246.00	6260	20231213	-46.01	2960	20240805	14.19	5850	-42.22	20240108	2960	14.19	20240805	6260	-46.01	20231213	2960	14.19	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N
30	20241202	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	30	2	0.89	180497340	52901	9.45	3390	3465	3370	4380	2360	3370	3411.98	1.91	0	-18190	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	555	10.93	1.05	12	0.32	311.00	3246.00	6260	20231213	-45.69	2960	20240805	14.86	5850	-41.88	20240108	2960	14.86	20240805	6260	-45.69	20231213	2960	14.86	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N
31	20241202	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	35	2	1.04	146170165	42787	7.64	3390	3465	3390	4380	2360	3370	3416.23	1.91	0	-15809	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	555	10.95	1.05	12	0.26	311.00	3246.00	6260	20231213	-45.61	2960	20240805	15.03	5850	-41.79	20240108	2960	15.03	20240805	6260	-45.61	20231213	2960	15.03	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N
32	20241202	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	40	2	1.19	119060175	34816	6.22	3390	3465	3390	4380	2360	3370	3419.70	1.91	0	-10255	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	556	10.96	1.05	12	0.21	311.00	3246.00	6260	20231213	-45.53	2960	20240805	15.20	5850	-41.71	20240108	2960	15.20	20240805	6260	-45.53	20231213	2960	15.20	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N
33	20241202	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	60	2	1.78	23547425	6875	1.23	3390	3460	3390	4380	2360	3370	3425.08	1.91	0	3530	4123	3746	3533	3156	2943	3640	3050	82	1010	500	2150	5	1	16312697	560	11.03	1.06	12	0.04	311.00	3246.00	6260	20231213	-45.21	2960	20240805	15.88	5850	-41.37	20240108	2960	15.88	20240805	6260	-45.21	20231213	2960	15.88	20240805	3.30	N	057030	500	81 억		311290	N	N	0	N	00	N