KissMeData/058970/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	160526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	67700	4600	2	7.29	18489678600	286368	116.65	63300	68100	60700	82000	44200	63100	64560.96	5.18	0	11037	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	8229	-28.39	26.82	12	2.36	-2385.00	2524.00	84200	20240123	-19.60	37900	20240808	78.63	84200	-19.60	20240123	37900	78.63	20240808	84200	-19.60	20240123	37900	78.63	20240808	2.87	N	058970	500	64 억		629342	N	N	178	N	00	N
3	20241205	150530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	67700	4600	2	7.29	17614000500	273455	111.39	63300	68100	60700	82000	44200	63100	64412.79	5.18	0	11291	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	8229	-28.39	26.82	12	2.25	-2385.00	2524.00	84200	20240123	-19.60	37900	20240808	78.63	84200	-19.60	20240123	37900	78.63	20240808	84200	-19.60	20240123	37900	78.63	20240808	2.87	N	058970	500	64 억		629342	N	N	249	N	00	N
4	20241205	140526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	66900	3800	2	6.02	11899872300	188719	76.87	63300	67000	60700	82000	44200	63100	63056.04	5.18	0	14971	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	8132	-28.05	26.51	12	1.55	-2385.00	2524.00	84200	20240123	-20.55	37900	20240808	76.52	84200	-20.55	20240123	37900	76.52	20240808	84200	-20.55	20240123	37900	76.52	20240808	2.87	N	058970	500	64 억		629342	N	N	249	N	00	N
5	20241205	130528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	63500	400	2	0.63	8966733700	143801	58.57	63300	64200	60700	82000	44200	63100	62355.16	5.18	0	20623	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	7719	-26.62	25.16	12	1.18	-2385.00	2524.00	84200	20240123	-24.58	37900	20240808	67.55	84200	-24.58	20240123	37900	67.55	20240808	84200	-24.58	20240123	37900	67.55	20240808	2.87	N	058970	500	64 억		629342	N	N	249	N	00	N
6	20241205	120528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	63800	700	2	1.11	8076917000	129845	52.89	63300	64200	60700	82000	44200	63100	62204.30	5.18	0	22429	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	7755	-26.75	25.28	12	1.07	-2385.00	2524.00	84200	20240123	-24.23	37900	20240808	68.34	84200	-24.23	20240123	37900	68.34	20240808	84200	-24.23	20240123	37900	68.34	20240808	2.87	N	058970	500	64 억		629342	N	N	249	N	00	N
7	20241205	110527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	63000	-100	5	-0.16	6556690000	105977	43.17	63300	63600	60700	82000	44200	63100	61868.99	5.18	0	20265	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	7658	-26.42	24.96	12	0.87	-2385.00	2524.00	84200	20240123	-25.18	37900	20240808	66.23	84200	-25.18	20240123	37900	66.23	20240808	84200	-25.18	20240123	37900	66.23	20240808	2.87	N	058970	500	64 억		629342	N	N	249	N	00	N
8	20241205	100524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	61400	-1700	5	-2.69	4660322500	75512	30.76	63300	63600	60700	82000	44200	63100	61716.32	5.18	0	15964	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	7464	-25.74	24.33	12	0.62	-2385.00	2524.00	84200	20240123	-27.08	37900	20240808	62.01	84200	-27.08	20240123	37900	62.01	20240808	84200	-27.08	20240123	37900	62.01	20240808	2.87	N	058970	500	64 억		629342	N	N	249	N	00	N
9	20241205	090528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	62900	-200	5	-0.32	446888700	7089	2.89	63300	63600	62600	82000	44200	63100	63039.74	5.18	0	-2371	66633	64866	63433	61666	60233	64150	60950	64	18900	500	44170	100	1	12155810	7646	-26.37	24.92	12	0.06	-2385.00	2524.00	84200	20240123	-25.30	37900	20240808	65.96	84200	-25.30	20240123	37900	65.96	20240808	84200	-25.30	20240123	37900	65.96	20240808	2.87	N	058970	500	64 억		629342	N	N	249	N	00	N
10	20241204	160519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	63100	-3000	5	-4.54	15446314600	244727	133.49	64500	65200	62000	85900	46300	66100	63116.50	4.75	0	55588	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7670	-26.46	25.00	12	2.01	-2385.00	2524.00	84200	20240123	-25.06	37900	20240808	66.49	84200	-25.06	20240123	37900	66.49	20240808	84200	-25.06	20240123	37900	66.49	20240808	2.92	N	058970	500	64 억		577098	N	N	249	N	00	N
11	20241204	150520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	62500	-3600	5	-5.45	14647156900	232059	126.58	64500	65200	62000	85900	46300	66100	63118.23	4.75	0	56502	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7597	-26.21	24.76	12	1.91	-2385.00	2524.00	84200	20240123	-25.77	37900	20240808	64.91	84200	-25.77	20240123	37900	64.91	20240808	84200	-25.77	20240123	37900	64.91	20240808	2.92	N	058970	500	64 억		577098	N	N	425	N	00	N
12	20241204	140519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	62200	-3900	5	-5.90	12026637500	189938	103.61	64500	65200	62100	85900	46300	66100	63318.74	4.75	0	40065	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7561	-26.08	24.64	12	1.56	-2385.00	2524.00	84200	20240123	-26.13	37900	20240808	64.12	84200	-26.13	20240123	37900	64.12	20240808	84200	-26.13	20240123	37900	64.12	20240808	2.92	N	058970	500	64 억		577098	N	N	425	N	00	N
13	20241204	130515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	63800	-2300	5	-3.48	9873201500	155613	84.88	64500	65200	62200	85900	46300	66100	63447.13	4.75	0	39755	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7755	-26.75	25.28	12	1.28	-2385.00	2524.00	84200	20240123	-24.23	37900	20240808	68.34	84200	-24.23	20240123	37900	68.34	20240808	84200	-24.23	20240123	37900	68.34	20240808	2.92	N	058970	500	64 억		577098	N	N	425	N	00	N
14	20241204	120514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	63100	-3000	5	-4.54	9176336400	144642	78.90	64500	65200	62200	85900	46300	66100	63441.70	4.75	0	37827	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7670	-26.46	25.00	12	1.19	-2385.00	2524.00	84200	20240123	-25.06	37900	20240808	66.49	84200	-25.06	20240123	37900	66.49	20240808	84200	-25.06	20240123	37900	66.49	20240808	2.92	N	058970	500	64 억		577098	N	N	425	N	00	N
15	20241204	110511	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	63600	-2500	5	-3.78	7504513400	118078	64.41	64500	65200	62200	85900	46300	66100	63555.54	4.75	0	29841	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7731	-26.67	25.20	12	0.97	-2385.00	2524.00	84200	20240123	-24.47	37900	20240808	67.81	84200	-24.47	20240123	37900	67.81	20240808	84200	-24.47	20240123	37900	67.81	20240808	2.92	N	058970	500	64 억		577098	N	N	425	N	00	N
16	20241204	100512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	64100	-2000	5	-3.03	6504753700	102408	55.86	64500	65200	62200	85900	46300	66100	63518.00	4.75	0	25840	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7792	-26.88	25.40	12	0.84	-2385.00	2524.00	84200	20240123	-23.87	37900	20240808	69.13	84200	-23.87	20240123	37900	69.13	20240808	84200	-23.87	20240123	37900	69.13	20240808	2.92	N	058970	500	64 억		577098	N	N	425	N	00	N
17	20241204	090518	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	64800	-1300	5	-1.97	849670000	13204	7.20	64500	65200	63500	85900	46300	66100	64349.31	4.75	0	3044	70166	68132	66366	64332	62566	67250	63450	64	19800	500	46270	100	1	12155810	7877	-27.17	25.67	12	0.11	-2385.00	2524.00	84200	20240123	-23.04	37900	20240808	70.98	84200	-23.04	20240123	37900	70.98	20240808	84200	-23.04	20240123	37900	70.98	20240808	2.92	N	058970	500	64 억		577098	N	N	425	N	00	N
18	20241203	160540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	66100	-900	5	-1.34	12144818700	183012	134.76	67700	68400	64600	87100	46900	67000	66361.94	4.48	0	32001	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	8035	-27.71	26.19	12	1.51	-2385.00	2524.00	84200	20240123	-21.50	37900	20240808	74.41	84200	-21.50	20240123	37900	74.41	20240808	84200	-21.50	20240123	37900	74.41	20240808	2.99	N	058970	500	64 억		544276	N	N	425	N	00	N
19	20241203	150559	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	66400	-600	5	-0.90	11625584200	175178	128.99	67700	68400	64600	87100	46900	67000	66364.40	4.48	0	32825	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	8071	-27.84	26.31	12	1.44	-2385.00	2524.00	84200	20240123	-21.14	37900	20240808	75.20	84200	-21.14	20240123	37900	75.20	20240808	84200	-21.14	20240123	37900	75.20	20240808	2.99	N	058970	500	64 억		544276	N	N	270	N	00	N
20	20241203	140547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	66400	-600	5	-0.90	10343900700	155887	114.79	67700	68400	64600	87100	46900	67000	66355.11	4.48	0	30255	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	8071	-27.84	26.31	12	1.28	-2385.00	2524.00	84200	20240123	-21.14	37900	20240808	75.20	84200	-21.14	20240123	37900	75.20	20240808	84200	-21.14	20240123	37900	75.20	20240808	2.99	N	058970	500	64 억		544276	N	N	270	N	00	N
21	20241203	130547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	66700	-300	5	-0.45	9288848700	140159	103.21	67700	68400	64600	87100	46900	67000	66273.64	4.48	0	29149	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	8108	-27.97	26.43	12	1.15	-2385.00	2524.00	84200	20240123	-20.78	37900	20240808	75.99	84200	-20.78	20240123	37900	75.99	20240808	84200	-20.78	20240123	37900	75.99	20240808	2.99	N	058970	500	64 억		544276	N	N	270	N	00	N
22	20241203	120603	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	67200	200	2	0.30	8989655300	135675	99.91	67700	68400	64600	87100	46900	67000	66258.73	4.48	0	29099	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	8169	-28.18	26.62	12	1.12	-2385.00	2524.00	84200	20240123	-20.19	37900	20240808	77.31	84200	-20.19	20240123	37900	77.31	20240808	84200	-20.19	20240123	37900	77.31	20240808	2.99	N	058970	500	64 억		544276	N	N	270	N	00	N
23	20241203	110544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	65300	-1700	5	-2.54	7134870200	107934	79.48	67700	68400	64600	87100	46900	67000	66103.99	4.48	0	30927	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	7938	-27.38	25.87	12	0.89	-2385.00	2524.00	84200	20240123	-22.45	37900	20240808	72.30	84200	-22.45	20240123	37900	72.30	20240808	84200	-22.45	20240123	37900	72.30	20240808	2.99	N	058970	500	64 억		544276	N	N	270	N	00	N
24	20241203	100534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	65900	-1100	5	-1.64	4562915500	68468	50.42	67700	68400	65500	87100	46900	67000	66643.03	4.48	0	22441	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	8011	-27.63	26.11	12	0.56	-2385.00	2524.00	84200	20240123	-21.73	37900	20240808	73.88	84200	-21.73	20240123	37900	73.88	20240808	84200	-21.73	20240123	37900	73.88	20240808	2.99	N	058970	500	64 억		544276	N	N	270	N	00	N
25	20241203	090533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	67500	500	2	0.75	565333100	8418	6.20	67700	67900	67000	87100	46900	67000	67157.69	4.48	0	5962	74066	70532	68466	64932	62866	69500	63900	64	20100	500	46900	100	1	12155810	8205	-28.30	26.74	12	0.07	-2385.00	2524.00	84200	20240123	-19.83	37900	20240808	78.10	84200	-19.83	20240123	37900	78.10	20240808	84200	-19.83	20240123	37900	78.10	20240808	2.99	N	058970	500	64 억		544276	N	N	270	N	00	N
26	20241202	160520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	67000	-3200	5	-4.56	9364222300	135506	57.79	70000	72000	66400	91200	49200	70200	69110.22	4.65	0	-18220	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8144	-28.09	26.55	12	1.11	-2385.00	2524.00	84200	20240123	-20.43	37900	20240808	76.78	84200	-20.43	20240123	37900	76.78	20240808	84200	-20.43	20240123	37900	76.78	20240808	2.95	N	058970	500	64 억		565188	N	N	270	N	00	N
27	20241202	150555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	67400	-2800	5	-3.99	8043941500	115768	49.37	70000	72000	67200	91200	49200	70200	69483.29	4.65	0	-20328	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8193	-28.26	26.70	12	0.95	-2385.00	2524.00	84200	20240123	-19.95	37900	20240808	77.84	84200	-19.95	20240123	37900	77.84	20240808	84200	-19.95	20240123	37900	77.84	20240808	2.95	N	058970	500	64 억		565188	N	N	67	N	00	N
28	20241202	140542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	67700	-2500	5	-3.56	6642026800	95126	40.57	70000	72000	67700	91200	49200	70200	69823.46	4.65	0	-21138	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8229	-28.39	26.82	12	0.78	-2385.00	2524.00	84200	20240123	-19.60	37900	20240808	78.63	84200	-19.60	20240123	37900	78.63	20240808	84200	-19.60	20240123	37900	78.63	20240808	2.95	N	058970	500	64 억		565188	N	N	67	N	00	N
29	20241202	130527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	69700	-500	5	-0.71	5538780200	79060	33.71	70000	72000	69000	91200	49200	70200	70057.93	4.65	0	-18312	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8473	-29.22	27.61	12	0.65	-2385.00	2524.00	84200	20240123	-17.22	37900	20240808	83.91	84200	-17.22	20240123	37900	83.91	20240808	84200	-17.22	20240123	37900	83.91	20240808	2.95	N	058970	500	64 억		565188	N	N	67	N	00	N
30	20241202	120550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70000	-200	5	-0.28	4882945800	69601	29.68	70000	72000	69000	91200	49200	70200	70156.26	4.65	0	-17337	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8509	-29.35	27.73	12	0.57	-2385.00	2524.00	84200	20240123	-16.86	37900	20240808	84.70	84200	-16.86	20240123	37900	84.70	20240808	84200	-16.86	20240123	37900	84.70	20240808	2.95	N	058970	500	64 억		565188	N	N	67	N	00	N
31	20241202	110514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	69500	-700	5	-1.00	4139830100	58900	25.12	70000	72000	69000	91200	49200	70200	70285.74	4.65	0	-16095	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8448	-29.14	27.54	12	0.48	-2385.00	2524.00	84200	20240123	-17.46	37900	20240808	83.38	84200	-17.46	20240123	37900	83.38	20240808	84200	-17.46	20240123	37900	83.38	20240808	2.95	N	058970	500	64 억		565188	N	N	67	N	00	N
32	20241202	100521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	69700	-500	5	-0.71	3290039900	46705	19.92	70000	72000	69000	91200	49200	70200	70442.99	4.65	0	-12661	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8473	-29.22	27.61	12	0.38	-2385.00	2524.00	84200	20240123	-17.22	37900	20240808	83.91	84200	-17.22	20240123	37900	83.91	20240808	84200	-17.22	20240123	37900	83.91	20240808	2.95	N	058970	500	64 억		565188	N	N	67	N	00	N
33	20241202	090518	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	71700	1500	2	2.14	789041900	11114	4.74	70000	72000	70000	91200	49200	70200	70995.31	4.65	0	-2075	74466	72332	68866	66732	63266	73400	67800	64	21000	500	49140	100	1	12155810	8716	-30.06	28.41	12	0.09	-2385.00	2524.00	84200	20240123	-14.85	37900	20240808	89.18	84200	-14.85	20240123	37900	89.18	20240808	84200	-14.85	20240123	37900	89.18	20240808	2.95	N	058970	500	64 억		565188	N	N	67	N	00	N