KissMeData/072520/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	160604	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
3	20241205	150607	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
4	20241205	140600	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
5	20241205	130604	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
6	20241205	120605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
7	20241205	110604	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
8	20241205	100601	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
9	20241205	090605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
10	20241204	160555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
11	20241204	150555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
12	20241204	140555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
13	20241204	130551	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
14	20241204	120550	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
15	20241204	110544	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
16	20241204	100548	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
17	20241204	090555	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
18	20241203	160621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
19	20241203	150641	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
20	20241203	140627	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
21	20241203	130630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
22	20241203	120641	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
23	20241203	110624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
24	20241203	100613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
25	20241203	090611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
26	20241202	160556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
27	20241202	150639	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
28	20241202	140624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
29	20241202	130607	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
30	20241202	120627	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
31	20241202	110549	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
32	20241202	100556	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
33	20241202	090554	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-1.77	0.38	12	0.00	-220.00	1033.00	880	20240110	-55.80	365	20231212	6.58	880	-55.80	20240110	366	6.28	20240320	880	-55.80	20240110	365	6.58	20231212	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N