KissMeData/100030/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	160709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17120	-20	5	-0.12	79189040	4643	75.40	17060	17420	17000	22250	12000	17140	17055.58	0.60	0	764	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.14	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
3	20241205	150713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	-30	5	-0.18	44254890	2597	42.17	17060	17420	17000	22250	12000	17140	17040.77	0.60	0	764	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.50	0.95	12	0.08	1629.00	17969.00	24400	20240119	-29.88	14240	20241115	20.15	24400	-29.88	20240119	14240	20.15	20241115	24400	-29.88	20240119	14240	20.15	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
4	20241205	140701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17130	-10	5	-0.06	41877220	2458	39.92	17060	17420	17000	22250	12000	17140	17037.11	0.60	0	769	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	563	10.52	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.80	14240	20241115	20.29	24400	-29.80	20240119	14240	20.29	20241115	24400	-29.80	20240119	14240	20.29	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
5	20241205	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17120	-20	5	-0.12	41140660	2415	39.22	17060	17420	17000	22250	12000	17140	17035.47	0.60	0	730	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
6	20241205	120710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17120	-20	5	-0.12	37494600	2202	35.76	17060	17420	17000	22250	12000	17140	17027.52	0.60	0	561	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	562	10.51	0.95	12	0.07	1629.00	17969.00	24400	20240119	-29.84	14240	20241115	20.22	24400	-29.84	20240119	14240	20.22	20241115	24400	-29.84	20240119	14240	20.22	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
7	20241205	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17140	0	3	0.00	33603570	1975	32.07	17060	17140	17000	22250	12000	17140	17014.47	0.60	0	345	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	563	10.52	0.95	12	0.06	1629.00	17969.00	24400	20240119	-29.75	14240	20241115	20.37	24400	-29.75	20240119	14240	20.37	20241115	24400	-29.75	20240119	14240	20.37	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
8	20241205	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17080	-60	5	-0.35	28364710	1668	27.09	17060	17140	17000	22250	12000	17140	17005.22	0.60	0	79	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	561	10.48	0.95	12	0.05	1629.00	17969.00	24400	20240119	-30.00	14240	20241115	19.94	24400	-30.00	20240119	14240	19.94	20241115	24400	-30.00	20240119	14240	19.94	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
9	20241205	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	-80	5	-0.47	17060	1	0.02	17060	17060	17060	22250	12000	17140	17060.00	0.60	0	0	17946	17542	17086	16682	16226	17745	16885	16	5110	500	11310	10	1	3283714	560	10.47	0.95	12	0.00	1629.00	17969.00	24400	20240119	-30.08	14240	20241115	19.80	24400	-30.08	20240119	14240	19.80	20241115	24400	-30.08	20240119	14240	19.80	20241115	2.36	N	100030	500	16 억		19725	N	N	0	N	00	N
10	20241204	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17140	110	2	0.65	103672190	6101	109.69	16630	17490	16630	22100	11930	17030	16992.66	0.59	0	293	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	563	10.52	0.95	12	0.19	1629.00	17969.00	24400	20240119	-29.75	14240	20241115	20.37	24400	-29.75	20240119	14240	20.37	20241115	24400	-29.75	20240119	14240	20.37	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
11	20241204	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17150	120	2	0.70	99784850	5874	105.61	16630	17490	16630	22100	11930	17030	16987.55	0.59	0	328	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	563	10.53	0.95	12	0.18	1629.00	17969.00	24400	20240119	-29.71	14240	20241115	20.44	24400	-29.71	20240119	14240	20.44	20241115	24400	-29.71	20240119	14240	20.44	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
12	20241204	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16940	-90	5	-0.53	60155300	3549	63.81	16630	17170	16630	22100	11930	17030	16949.93	0.59	0	-285	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	556	10.40	0.94	12	0.11	1629.00	17969.00	24400	20240119	-30.57	14240	20241115	18.96	24400	-30.57	20240119	14240	18.96	20241115	24400	-30.57	20240119	14240	18.96	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
13	20241204	130655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16940	-90	5	-0.53	36411790	2149	38.64	16630	17170	16630	22100	11930	17030	16943.60	0.59	0	-447	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	556	10.40	0.94	12	0.07	1629.00	17969.00	24400	20240119	-30.57	14240	20241115	18.96	24400	-30.57	20240119	14240	18.96	20241115	24400	-30.57	20240119	14240	18.96	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
14	20241204	120653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	-180	5	-1.06	36022500	2126	38.22	16630	17170	16630	22100	11930	17030	16943.79	0.59	0	-443	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	553	10.34	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.94	14240	20241115	18.33	24400	-30.94	20240119	14240	18.33	20241115	24400	-30.94	20240119	14240	18.33	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
15	20241204	110645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16960	-70	5	-0.41	34844110	2056	36.97	16630	17170	16630	22100	11930	17030	16947.52	0.59	0	-420	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	557	10.41	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.49	14240	20241115	19.10	24400	-30.49	20240119	14240	19.10	20241115	24400	-30.49	20240119	14240	19.10	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
16	20241204	100647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17020	-10	5	-0.06	34217410	2019	36.30	16630	17170	16630	22100	11930	17030	16947.70	0.59	0	-398	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	559	10.45	0.95	12	0.06	1629.00	17969.00	24400	20240119	-30.25	14240	20241115	19.52	24400	-30.25	20240119	14240	19.52	20241115	24400	-30.25	20240119	14240	19.52	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
17	20241204	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16960	-70	5	-0.41	3725850	224	4.03	16630	17000	16630	22100	11930	17030	16633.26	0.59	0	6	17310	17170	17000	16860	16690	17240	16930	16	5070	500	11230	10	1	3283714	557	10.41	0.94	12	0.01	1629.00	17969.00	24400	20240119	-30.49	14240	20241115	19.10	24400	-30.49	20240119	14240	19.10	20241115	24400	-30.49	20240119	14240	19.10	20241115	2.37	N	100030	500	16 억		19432	N	N	0	N	00	N
18	20241203	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17030	30	2	0.18	94381060	5556	128.08	16830	17140	16830	22100	11900	17000	16987.23	0.56	0	1068	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	559	10.45	0.95	12	0.17	1629.00	17969.00	24400	20240119	-30.20	14240	20241115	19.59	24400	-30.20	20240119	14240	19.59	20241115	24400	-30.20	20240119	14240	19.59	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
19	20241203	150752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17030	30	2	0.18	89467370	5267	121.42	16830	17140	16830	22100	11900	17000	16986.40	0.56	0	1162	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	559	10.45	0.95	12	0.16	1629.00	17969.00	24400	20240119	-30.20	14240	20241115	19.59	24400	-30.20	20240119	14240	19.59	20241115	24400	-30.20	20240119	14240	19.59	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
20	20241203	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	0	3	0.00	54831730	3231	74.48	16830	17140	16830	22100	11900	17000	16970.51	0.56	0	189	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	558	10.44	0.95	12	0.10	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
21	20241203	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	-100	5	-0.59	46094720	2717	62.63	16830	17140	16830	22100	11900	17000	16965.30	0.56	0	197	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	555	10.37	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.74	14240	20241115	18.68	24400	-30.74	20240119	14240	18.68	20241115	24400	-30.74	20240119	14240	18.68	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
22	20241203	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	-110	5	-0.65	31915970	1878	43.29	16830	17140	16830	22100	11900	17000	16994.66	0.56	0	-49	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	555	10.37	0.94	12	0.06	1629.00	17969.00	24400	20240119	-30.78	14240	20241115	18.61	24400	-30.78	20240119	14240	18.61	20241115	24400	-30.78	20240119	14240	18.61	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
23	20241203	110733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16980	-20	5	-0.12	30274380	1781	41.06	16830	17140	16830	22100	11900	17000	16998.53	0.56	0	27	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	558	10.42	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.41	14240	20241115	19.24	24400	-30.41	20240119	14240	19.24	20241115	24400	-30.41	20240119	14240	19.24	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
24	20241203	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	-110	5	-0.65	28016420	1648	37.99	16830	17140	16830	22100	11900	17000	17000.25	0.56	0	11	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	555	10.37	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.78	14240	20241115	18.61	24400	-30.78	20240119	14240	18.61	20241115	24400	-30.78	20240119	14240	18.61	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
25	20241203	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	0	3	0.00	25822020	1519	35.02	16830	17140	16830	22100	11900	17000	16999.35	0.56	0	0	17400	17200	17000	16800	16600	17300	16900	16	5100	500	11220	10	1	3283714	558	10.44	0.95	12	0.05	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.38	N	100030	500	16 억		18364	N	N	0	N	00	N
26	20241202	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	-60	5	-0.35	73695870	4338	104.33	16950	17200	16800	22150	11950	17060	16988.44	0.58	0	-631	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	558	10.44	0.95	12	0.13	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N
27	20241202	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16980	-80	5	-0.47	68612940	4038	97.11	16950	17200	16800	22150	11950	17060	16991.81	0.58	0	-591	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	558	10.42	0.94	12	0.12	1629.00	17969.00	24400	20240119	-30.41	14240	20241115	19.24	24400	-30.41	20240119	14240	19.24	20241115	24400	-30.41	20240119	14240	19.24	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N
28	20241202	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17050	-10	5	-0.06	55626970	3274	78.74	16950	17200	16850	22150	11950	17060	16990.52	0.58	0	-645	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	560	10.47	0.95	12	0.10	1629.00	17969.00	24400	20240119	-30.12	14240	20241115	19.73	24400	-30.12	20240119	14240	19.73	20241115	24400	-30.12	20240119	14240	19.73	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N
29	20241202	130721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	-110	5	-0.64	46717030	2750	66.14	16950	17200	16850	22150	11950	17060	16988.01	0.58	0	-413	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	557	10.41	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.53	14240	20241115	19.03	24400	-30.53	20240119	14240	19.03	20241115	24400	-30.53	20240119	14240	19.03	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N
30	20241202	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	-110	5	-0.64	43403180	2554	61.42	16950	17200	16950	22150	11950	17060	16994.20	0.58	0	-353	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	557	10.41	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.53	14240	20241115	19.03	24400	-30.53	20240119	14240	19.03	20241115	24400	-30.53	20240119	14240	19.03	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N
31	20241202	110655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	-110	5	-0.64	41979100	2470	59.40	16950	17200	16950	22150	11950	17060	16995.59	0.58	0	-353	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	557	10.41	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.53	14240	20241115	19.03	24400	-30.53	20240119	14240	19.03	20241115	24400	-30.53	20240119	14240	19.03	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N
32	20241202	100658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	-60	5	-0.35	28374220	1669	40.14	16950	17200	16950	22150	11950	17060	17000.73	0.58	0	21	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	558	10.44	0.95	12	0.05	1629.00	17969.00	24400	20240119	-30.33	14240	20241115	19.38	24400	-30.33	20240119	14240	19.38	20241115	24400	-30.33	20240119	14240	19.38	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N
33	20241202	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17200	140	2	0.82	152800	9	0.22	16950	17200	16950	22150	11950	17060	16977.78	0.58	0	7	17460	17260	16950	16750	16440	17360	16850	16	5090	500	11250	10	1	3283714	565	10.56	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.51	14240	20241115	20.79	24400	-29.51	20240119	14240	20.79	20241115	24400	-29.51	20240119	14240	20.79	20241115	2.36	N	100030	500	16 억		18996	N	N	0	N	00	N