KissMeData/115180/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	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-180	5	-3.97	257658855	57963	61.43	4530	4605	4350	5880	3175	4530	4445.39	0.97	0	564	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1405	-4.45	2.63	12	0.18	-978.00	1655.00	6500	20231220	-33.08	2972	20231208	46.37	5860	-25.77	20241021	3200	35.94	20240805	7140	-39.08	20231215	3200	35.94	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
3	20241205	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-155	5	-3.42	246502050	55399	58.71	4530	4605	4350	5880	3175	4530	4449.58	0.97	0	1644	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1413	-4.47	2.64	12	0.17	-978.00	1655.00	6500	20231220	-32.69	2972	20231208	47.21	5860	-25.34	20241021	3200	36.72	20240805	7140	-38.73	20231215	3200	36.72	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
4	20241205	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-95	5	-2.10	180372990	40340	42.75	4530	4605	4430	5880	3175	4530	4471.32	0.97	0	-310	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1432	-4.53	2.68	12	0.12	-978.00	1655.00	6500	20231220	-31.77	2972	20231208	49.23	5860	-24.32	20241021	3200	38.59	20240805	7140	-37.89	20231215	3200	38.59	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
5	20241205	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-55	5	-1.21	115096235	25669	27.20	4530	4605	4450	5880	3175	4530	4483.86	0.97	0	-1336	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1445	-4.58	2.70	12	0.08	-978.00	1655.00	6500	20231220	-31.15	2972	20231208	50.57	5860	-23.63	20241021	3200	39.84	20240805	7140	-37.32	20231215	3200	39.84	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
6	20241205	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-10	5	-0.22	81295685	18092	19.17	4530	4605	4460	5880	3175	4530	4493.46	0.97	0	-1627	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1460	-4.62	2.73	12	0.06	-978.00	1655.00	6500	20231220	-30.46	2972	20231208	52.09	5860	-22.87	20241021	3200	41.25	20240805	7140	-36.69	20231215	3200	41.25	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
7	20241205	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-60	5	-1.32	72227755	16086	17.05	4530	4605	4460	5880	3175	4530	4490.10	0.97	0	-872	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1443	-4.57	2.70	12	0.05	-978.00	1655.00	6500	20231220	-31.23	2972	20231208	50.40	5860	-23.72	20241021	3200	39.69	20240805	7140	-37.39	20231215	3200	39.69	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
8	20241205	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-45	5	-0.99	61223600	13624	14.44	4530	4605	4460	5880	3175	4530	4493.81	0.97	0	-1544	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1448	-4.59	2.71	12	0.04	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
9	20241205	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	65	2	1.43	2163420	471	0.50	4530	4605	4530	5880	3175	4530	4593.25	0.97	0	-330	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1484	-4.70	2.78	12	0.00	-978.00	1655.00	6500	20231220	-29.31	2972	20231208	54.61	5860	-21.59	20241021	3200	43.59	20240805	7140	-35.64	20231215	3200	43.59	20240805	0.66	N	115180	500	161 억		311930	N	N	0	N	00	N
10	20241204	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-255	5	-5.33	431077045	93945	118.97	4650	4695	4530	6220	3350	4785	4588.66	0.99	0	-6322	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1463	-4.63	2.74	12	0.29	-978.00	1655.00	6500	20231220	-30.31	2972	20231208	52.42	5860	-22.70	20241021	3200	41.56	20240805	7140	-36.55	20231215	3200	41.56	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
11	20241204	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-205	5	-4.28	382163935	83178	105.34	4650	4695	4530	6220	3350	4785	4594.53	0.99	0	-4520	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1479	-4.68	2.77	12	0.26	-978.00	1655.00	6500	20231220	-29.54	2972	20231208	54.10	5860	-21.84	20241021	3200	43.12	20240805	7140	-35.85	20231215	3200	43.12	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
12	20241204	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-185	5	-3.87	336611180	73209	92.71	4650	4695	4530	6220	3350	4785	4597.95	0.99	0	-5206	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1485	-4.70	2.78	12	0.23	-978.00	1655.00	6500	20231220	-29.23	2972	20231208	54.78	5860	-21.50	20241021	3200	43.75	20240805	7140	-35.57	20231215	3200	43.75	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
13	20241204	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-135	5	-2.82	312961525	68084	86.22	4650	4695	4530	6220	3350	4785	4596.70	0.99	0	-4813	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1502	-4.75	2.81	12	0.21	-978.00	1655.00	6500	20231220	-28.46	2972	20231208	56.46	5860	-20.65	20241021	3200	45.31	20240805	7140	-34.87	20231215	3200	45.31	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
14	20241204	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-180	5	-3.76	286289650	62314	78.91	4650	4695	4530	6220	3350	4785	4594.31	0.99	0	-4615	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1487	-4.71	2.78	12	0.19	-978.00	1655.00	6500	20231220	-29.15	2972	20231208	54.95	5860	-21.42	20241021	3200	43.91	20240805	7140	-35.50	20231215	3200	43.91	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
15	20241204	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-185	5	-3.87	269494765	58661	74.29	4650	4695	4530	6220	3350	4785	4594.10	0.99	0	-4307	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1485	-4.70	2.78	12	0.18	-978.00	1655.00	6500	20231220	-29.23	2972	20231208	54.78	5860	-21.50	20241021	3200	43.75	20240805	7140	-35.57	20231215	3200	43.75	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
16	20241204	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-215	5	-4.49	230657885	50168	63.53	4650	4695	4530	6220	3350	4785	4597.71	0.99	0	-2006	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1476	-4.67	2.76	12	0.16	-978.00	1655.00	6500	20231220	-29.69	2972	20231208	53.77	5860	-22.01	20241021	3200	42.81	20240805	7140	-35.99	20231215	3200	42.81	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
17	20241204	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-115	5	-2.40	40608780	8753	11.08	4650	4695	4600	6220	3350	4785	4639.41	0.99	0	2072	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1508	-4.78	2.82	12	0.03	-978.00	1655.00	6500	20231220	-28.15	2972	20231208	57.13	5860	-20.31	20241021	3200	45.94	20240805	7140	-34.59	20231215	3200	45.94	20240805	0.63	N	115180	500	161 억		318206	N	N	0	N	00	N
18	20241203	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	235	2	5.16	372345600	78608	64.89	4550	4865	4505	5910	3185	4550	4736.74	1.00	0	-5089	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1545	-4.89	2.89	12	0.24	-978.00	1655.00	6500	20231220	-26.38	2972	20231208	61.00	5860	-18.34	20241021	3200	49.53	20240805	7140	-32.98	20231215	3200	49.53	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
19	20241203	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	225	2	4.95	352052345	74355	61.38	4550	4865	4505	5910	3185	4550	4734.75	1.00	0	-2733	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1542	-4.88	2.89	12	0.23	-978.00	1655.00	6500	20231220	-26.54	2972	20231208	60.67	5860	-18.52	20241021	3200	49.22	20240805	7140	-33.12	20231215	3200	49.22	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
20	20241203	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	240	2	5.27	345709100	73026	60.28	4550	4865	4505	5910	3185	4550	4734.05	1.00	0	-2709	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1547	-4.90	2.89	12	0.23	-978.00	1655.00	6500	20231220	-26.31	2972	20231208	61.17	5860	-18.26	20241021	3200	49.69	20240805	7140	-32.91	20231215	3200	49.69	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
21	20241203	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	105	2	2.31	131331275	28322	23.38	4550	4680	4505	5910	3185	4550	4637.08	1.00	0	-6839	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1503	-4.76	2.81	12	0.09	-978.00	1655.00	6500	20231220	-28.38	2972	20231208	56.63	5860	-20.56	20241021	3200	45.47	20240805	7140	-34.80	20231215	3200	45.47	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
22	20241203	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	60	2	1.32	112346885	24240	20.01	4550	4680	4505	5910	3185	4550	4634.77	1.00	0	-5951	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1489	-4.71	2.79	12	0.08	-978.00	1655.00	6500	20231220	-29.08	2972	20231208	55.11	5860	-21.33	20241021	3200	44.06	20240805	7140	-35.43	20231215	3200	44.06	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
23	20241203	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	125	2	2.75	99812450	21548	17.79	4550	4675	4505	5910	3185	4550	4632.10	1.00	0	-5825	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1510	-4.78	2.82	12	0.07	-978.00	1655.00	6500	20231220	-28.08	2972	20231208	57.30	5860	-20.22	20241021	3200	46.09	20240805	7140	-34.52	20231215	3200	46.09	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
24	20241203	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	80	2	1.76	28286295	6164	5.09	4550	4635	4505	5910	3185	4550	4588.95	1.00	0	-1497	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1495	-4.73	2.80	12	0.02	-978.00	1655.00	6500	20231220	-28.77	2972	20231208	55.79	5860	-20.99	20241021	3200	44.69	20240805	7140	-35.15	20231215	3200	44.69	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
25	20241203	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	30	2	0.66	14386435	3144	2.60	4550	4625	4505	5910	3185	4550	4575.84	1.00	0	-1235	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1479	-4.68	2.77	12	0.01	-978.00	1655.00	6500	20231220	-29.54	2972	20231208	54.10	5860	-21.84	20241021	3200	43.12	20240805	7140	-35.85	20231215	3200	43.12	20240805	0.62	N	115180	500	161 억		323351	N	N	0	N	00	N
26	20241202	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-305	5	-6.28	563422480	120678	157.42	4855	4855	4530	6310	3400	4855	4668.81	1.08	0	-25829	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1469	-4.65	2.75	12	0.37	-978.00	1655.00	6500	20231220	-30.00	2972	20231208	53.10	5860	-22.35	20241021	3200	42.19	20240805	7140	-36.27	20231215	3200	42.19	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N
27	20241202	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-310	5	-6.39	509328745	108790	141.91	4855	4855	4540	6310	3400	4855	4681.76	1.08	0	-21289	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1468	-4.65	2.75	12	0.34	-978.00	1655.00	6500	20231220	-30.08	2972	20231208	52.93	5860	-22.44	20241021	3200	42.03	20240805	7140	-36.34	20231215	3200	42.03	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N
28	20241202	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-205	5	-4.22	330985495	69989	91.30	4855	4855	4635	6310	3400	4855	4729.11	1.08	0	-13048	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1502	-4.75	2.81	12	0.22	-978.00	1655.00	6500	20231220	-28.46	2972	20231208	56.46	5860	-20.65	20241021	3200	45.31	20240805	7140	-34.87	20231215	3200	45.31	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N
29	20241202	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-190	5	-3.91	269453630	56754	74.03	4855	4855	4645	6310	3400	4855	4747.75	1.08	0	-12742	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1506	-4.77	2.82	12	0.18	-978.00	1655.00	6500	20231220	-28.23	2972	20231208	56.97	5860	-20.39	20241021	3200	45.78	20240805	7140	-34.66	20231215	3200	45.78	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N
30	20241202	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-165	5	-3.40	225251445	47273	61.67	4855	4855	4685	6310	3400	4855	4764.91	1.08	0	-9111	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1515	-4.80	2.83	12	0.15	-978.00	1655.00	6500	20231220	-27.85	2972	20231208	57.81	5860	-19.97	20241021	3200	46.56	20240805	7140	-34.31	20231215	3200	46.56	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N
31	20241202	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-80	5	-1.65	149035055	31091	40.56	4855	4855	4750	6310	3400	4855	4793.51	1.08	0	378	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1542	-4.88	2.89	12	0.10	-978.00	1655.00	6500	20231220	-26.54	2972	20231208	60.67	5860	-18.52	20241021	3200	49.22	20240805	7140	-33.12	20231215	3200	49.22	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N
32	20241202	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-30	5	-0.62	81866425	17003	22.18	4855	4855	4790	6310	3400	4855	4814.82	1.08	0	68	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1558	-4.93	2.92	12	0.05	-978.00	1655.00	6500	20231220	-25.77	2972	20231208	62.35	5860	-17.66	20241021	3200	50.78	20240805	7140	-32.42	20231215	3200	50.78	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N
33	20241202	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-25	5	-0.51	11709435	2413	3.15	4855	4855	4830	6310	3400	4855	4852.65	1.08	0	31	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1560	-4.94	2.92	12	0.01	-978.00	1655.00	6500	20231220	-25.69	2972	20231208	62.52	5860	-17.58	20241021	3200	50.94	20240805	7140	-32.35	20231215	3200	50.94	20240805	0.61	N	115180	500	161 억		349137	N	N	0	N	00	N