KissMeData/210120/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	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26500	1700	2	6.85	1241497100	47672	182.90	24850	26800	24800	32200	17400	24800	26042.48	0.00	0	8313	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	833	-301.14	3.62	12	1.52	-88.00	7313.00	32000	20241112	-17.19	10760	20240902	146.28	32000	-17.19	20241112	10760	146.28	20240902	32000	-17.19	20241112	10760	146.28	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
3	20241205	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26200	1400	2	5.65	1211260150	46527	178.50	24850	26800	24800	32200	17400	24800	26033.49	0.00	0	8188	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	824	-297.73	3.58	12	1.48	-88.00	7313.00	32000	20241112	-18.12	10760	20240902	143.49	32000	-18.12	20241112	10760	143.49	20240902	32000	-18.12	20241112	10760	143.49	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
4	20241205	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26500	1700	2	6.85	1072155600	41237	158.21	24850	26800	24800	32200	17400	24800	25999.84	0.00	0	4238	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	833	-301.14	3.62	12	1.31	-88.00	7313.00	32000	20241112	-17.19	10760	20240902	146.28	32000	-17.19	20241112	10760	146.28	20240902	32000	-17.19	20241112	10760	146.28	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
5	20241205	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26300	1500	2	6.05	765497900	29663	113.80	24850	26500	24800	32200	17400	24800	25806.49	0.00	0	908	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	827	-298.86	3.60	12	0.94	-88.00	7313.00	32000	20241112	-17.81	10760	20240902	144.42	32000	-17.81	20241112	10760	144.42	20240902	32000	-17.81	20241112	10760	144.42	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
6	20241205	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25900	1100	2	4.44	678743850	26343	101.07	24850	26500	24800	32200	17400	24800	25765.62	0.00	0	-437	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	814	-294.32	3.54	12	0.84	-88.00	7313.00	32000	20241112	-19.06	10760	20240902	140.71	32000	-19.06	20241112	10760	140.71	20240902	32000	-19.06	20241112	10760	140.71	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
7	20241205	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	650	2	2.62	616466950	23921	91.77	24850	26500	24800	32200	17400	24800	25770.95	0.00	0	-1182	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	800	-289.20	3.48	12	0.76	-88.00	7313.00	32000	20241112	-20.47	10760	20240902	136.52	32000	-20.47	20241112	10760	136.52	20240902	32000	-20.47	20241112	10760	136.52	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
8	20241205	100854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	650	2	2.62	544467600	21093	80.92	24850	26500	24800	32200	17400	24800	25812.72	0.00	0	-1291	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	800	-289.20	3.48	12	0.67	-88.00	7313.00	32000	20241112	-20.47	10760	20240902	136.52	32000	-20.47	20241112	10760	136.52	20240902	32000	-20.47	20241112	10760	136.52	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
9	20241205	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26000	1200	2	4.84	131528300	5158	19.79	24850	26000	24800	32200	17400	24800	25499.86	0.00	0	625	26600	25700	24600	23700	22600	26150	24150	16	7400	500	16860	50	1	3144610	818	-295.45	3.56	12	0.16	-88.00	7313.00	32000	20241112	-18.75	10760	20240902	141.64	32000	-18.75	20241112	10760	141.64	20240902	32000	-18.75	20241112	10760	141.64	20240902	1.24	N	210120	500	15 억		0	N	N	0	N	00	N
10	20241204	160842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	50	2	0.20	627734500	26061	149.58	24000	25500	23500	32150	17350	24750	24078.69	0.00	0	2178	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	780	-281.82	3.39	12	0.83	-88.00	7313.00	32000	20241112	-22.50	10760	20240902	130.48	32000	-22.50	20241112	10760	130.48	20240902	32000	-22.50	20241112	10760	130.48	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
11	20241204	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	-700	5	-2.83	592386150	24624	141.33	24000	25500	23500	32150	17350	24750	24057.13	0.00	0	2354	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	756	-273.30	3.29	12	0.78	-88.00	7313.00	32000	20241112	-24.84	10760	20240902	123.51	32000	-24.84	20241112	10760	123.51	20240902	32000	-24.84	20241112	10760	123.51	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
12	20241204	140844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-950	5	-3.84	547193150	22743	130.53	24000	25500	23500	32150	17350	24750	24059.70	0.00	0	1657	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	748	-270.45	3.25	12	0.72	-88.00	7313.00	32000	20241112	-25.62	10760	20240902	121.19	32000	-25.62	20241112	10760	121.19	20240902	32000	-25.62	20241112	10760	121.19	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
13	20241204	130838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	-750	5	-3.03	518628600	21541	123.64	24000	25500	23500	32150	17350	24750	24076.19	0.00	0	1780	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	755	-272.73	3.28	12	0.69	-88.00	7313.00	32000	20241112	-25.00	10760	20240902	123.05	32000	-25.00	20241112	10760	123.05	20240902	32000	-25.00	20241112	10760	123.05	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
14	20241204	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-950	5	-3.84	488365500	20270	116.34	24000	25500	23500	32150	17350	24750	24092.86	0.00	0	1335	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	748	-270.45	3.25	12	0.64	-88.00	7313.00	32000	20241112	-25.62	10760	20240902	121.19	32000	-25.62	20241112	10760	121.19	20240902	32000	-25.62	20241112	10760	121.19	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
15	20241204	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	-850	5	-3.43	399927750	16543	94.95	24000	25500	23800	32150	17350	24750	24174.87	0.00	0	1061	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	752	-271.59	3.27	12	0.53	-88.00	7313.00	32000	20241112	-25.31	10760	20240902	122.12	32000	-25.31	20241112	10760	122.12	20240902	32000	-25.31	20241112	10760	122.12	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
16	20241204	100830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24600	-150	5	-0.61	306104850	12650	72.61	24000	25500	23850	32150	17350	24750	24197.79	0.00	0	1326	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	774	-279.55	3.36	12	0.40	-88.00	7313.00	32000	20241112	-23.12	10760	20240902	128.62	32000	-23.12	20241112	10760	128.62	20240902	32000	-23.12	20241112	10760	128.62	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
17	20241204	090848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-250	5	-1.01	69982500	2908	16.69	24000	24650	23850	32150	17350	24750	24064.33	0.00	0	459	26650	25700	24850	23900	23050	26175	24375	16	7400	500	16830	50	1	3144610	770	-278.41	3.35	12	0.09	-88.00	7313.00	32000	20241112	-23.44	10760	20240902	127.70	32000	-23.44	20241112	10760	127.70	20240902	32000	-23.44	20241112	10760	127.70	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
18	20241203	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	250	2	1.02	425878800	17399	64.25	24050	25800	24000	31850	17150	24500	24477.20	0.00	0	323	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	778	-281.25	3.38	12	0.55	-88.00	7313.00	32000	20241112	-22.66	10760	20240902	130.02	32000	-22.66	20241112	10760	130.02	20240902	32000	-22.66	20241112	10760	130.02	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
19	20241203	150955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	0	3	0.00	403939750	16505	60.95	24050	25800	24000	31850	17150	24500	24473.78	0.00	0	450	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	770	-278.41	3.35	12	0.52	-88.00	7313.00	32000	20241112	-23.44	10760	20240902	127.70	32000	-23.44	20241112	10760	127.70	20240902	32000	-23.44	20241112	10760	127.70	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
20	20241203	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	-300	5	-1.22	289981800	11875	43.85	24050	25800	24000	31850	17150	24500	24419.52	0.00	0	809	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	761	-275.00	3.31	12	0.38	-88.00	7313.00	32000	20241112	-24.38	10760	20240902	124.91	32000	-24.38	20241112	10760	124.91	20240902	32000	-24.38	20241112	10760	124.91	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
21	20241203	130938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24600	100	2	0.41	158282950	6440	23.78	24050	25800	24000	31850	17150	24500	24578.10	0.00	0	-68	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	774	-279.55	3.36	12	0.20	-88.00	7313.00	32000	20241112	-23.12	10760	20240902	128.62	32000	-23.12	20241112	10760	128.62	20240902	32000	-23.12	20241112	10760	128.62	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
22	20241203	120950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24600	100	2	0.41	138016050	5612	20.72	24050	25800	24000	31850	17150	24500	24593.02	0.00	0	-58	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	774	-279.55	3.36	12	0.18	-88.00	7313.00	32000	20241112	-23.12	10760	20240902	128.62	32000	-23.12	20241112	10760	128.62	20240902	32000	-23.12	20241112	10760	128.62	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
23	20241203	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24950	450	2	1.84	95353500	3874	14.31	24050	25800	24000	31850	17150	24500	24613.71	0.00	0	-474	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	785	-283.52	3.41	12	0.12	-88.00	7313.00	32000	20241112	-22.03	10760	20240902	131.88	32000	-22.03	20241112	10760	131.88	20240902	32000	-22.03	20241112	10760	131.88	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
24	20241203	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24600	100	2	0.41	61939150	2518	9.30	24050	25800	24000	31850	17150	24500	24598.55	0.00	0	-438	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	774	-279.55	3.36	12	0.08	-88.00	7313.00	32000	20241112	-23.12	10760	20240902	128.62	32000	-23.12	20241112	10760	128.62	20240902	32000	-23.12	20241112	10760	128.62	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
25	20241203	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	950	2	3.88	13478100	543	2.01	24050	25800	24000	31850	17150	24500	24821.55	0.00	0	-157	26333	25416	24933	24016	23533	25175	23775	16	7350	500	16660	50	1	3144610	800	-289.20	3.48	12	0.02	-88.00	7313.00	32000	20241112	-20.47	10760	20240902	136.52	32000	-20.47	20241112	10760	136.52	20240902	32000	-20.47	20241112	10760	136.52	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
26	20241202	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-1150	5	-4.48	666906900	26542	237.96	25650	25850	24450	33300	18000	25650	25126.48	0.00	0	993	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	770	-278.41	3.35	12	0.84	-88.00	7313.00	32000	20241112	-23.44	10760	20240902	127.70	32000	-23.44	20241112	10760	127.70	20240902	32000	-23.44	20241112	10760	127.70	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
27	20241202	151001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-1150	5	-4.48	638335400	25376	227.51	25650	25850	24500	33300	18000	25650	25155.08	0.00	0	901	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	770	-278.41	3.35	12	0.81	-88.00	7313.00	32000	20241112	-23.44	10760	20240902	127.70	32000	-23.44	20241112	10760	127.70	20240902	32000	-23.44	20241112	10760	127.70	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
28	20241202	140923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-650	5	-2.53	480742200	19027	170.58	25650	25850	24900	33300	18000	25650	25266.32	0.00	0	1076	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	786	-284.09	3.42	12	0.61	-88.00	7313.00	32000	20241112	-21.88	10760	20240902	132.34	32000	-21.88	20241112	10760	132.34	20240902	32000	-21.88	20241112	10760	132.34	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
29	20241202	130905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25400	-250	5	-0.97	174760550	6884	61.72	25650	25850	25000	33300	18000	25650	25386.48	0.00	0	579	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	799	-288.64	3.47	12	0.22	-88.00	7313.00	32000	20241112	-20.62	10760	20240902	136.06	32000	-20.62	20241112	10760	136.06	20240902	32000	-20.62	20241112	10760	136.06	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
30	20241202	120925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25650	0	3	0.00	163480800	6441	57.75	25650	25850	25000	33300	18000	25650	25381.28	0.00	0	492	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	807	-291.48	3.51	12	0.20	-88.00	7313.00	32000	20241112	-19.84	10760	20240902	138.38	32000	-19.84	20241112	10760	138.38	20240902	32000	-19.84	20241112	10760	138.38	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
31	20241202	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25400	-250	5	-0.97	86784150	3429	30.74	25650	25850	25000	33300	18000	25650	25308.88	0.00	0	339	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	799	-288.64	3.47	12	0.11	-88.00	7313.00	32000	20241112	-20.62	10760	20240902	136.06	32000	-20.62	20241112	10760	136.06	20240902	32000	-20.62	20241112	10760	136.06	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
32	20241202	100847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	-350	5	-1.36	68118050	2690	24.12	25650	25850	25000	33300	18000	25650	25322.70	0.00	0	332	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	796	-287.50	3.46	12	0.09	-88.00	7313.00	32000	20241112	-20.94	10760	20240902	135.13	32000	-20.94	20241112	10760	135.13	20240902	32000	-20.94	20241112	10760	135.13	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N
33	20241202	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25400	-250	5	-0.97	28525850	1130	10.13	25650	25850	25000	33300	18000	25650	25244.12	0.00	0	349	27016	26332	25816	25132	24616	26075	24875	16	7650	500	17440	50	1	3144610	799	-288.64	3.47	12	0.04	-88.00	7313.00	32000	20241112	-20.62	10760	20240902	136.06	32000	-20.62	20241112	10760	136.06	20240902	32000	-20.62	20241112	10760	136.06	20240902	1.23	N	210120	500	15 억		0	N	N	0	N	00	N