KissMeData/219550/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	160910	57	100.00	KOSDAQ		유통	N	N	N	N		N	491	-24	5	-4.66	972162554	1958550	76.29	515	515	480	669	361	515	496.37	0.73	0	-26323	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	496	-1.34	0.66	12	1.94	-367.00	746.00	1099	20240315	-55.32	222	20240902	121.17	1099	-55.32	20240315	222	121.17	20240902	1099	-55.32	20240315	222	121.17	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
3	20241205	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-18	5	-3.50	898274765	1809317	70.48	515	515	480	669	361	515	496.47	0.73	0	-14675	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	503	-1.35	0.67	12	1.79	-367.00	746.00	1099	20240315	-54.78	222	20240902	123.87	1099	-54.78	20240315	222	123.87	20240902	1099	-54.78	20240315	222	123.87	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
4	20241205	140902	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	-16	5	-3.11	773951959	1560932	60.81	515	515	480	669	361	515	495.83	0.73	0	-98543	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	505	-1.36	0.67	12	1.54	-367.00	746.00	1099	20240315	-54.60	222	20240902	124.77	1099	-54.60	20240315	222	124.77	20240902	1099	-54.60	20240315	222	124.77	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
5	20241205	130912	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-18	5	-3.50	712240131	1436603	55.96	515	515	480	669	361	515	495.78	0.73	0	-18649	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	503	-1.35	0.67	12	1.42	-367.00	746.00	1099	20240315	-54.78	222	20240902	123.87	1099	-54.78	20240315	222	123.87	20240902	1099	-54.78	20240315	222	123.87	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
6	20241205	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-15	5	-2.91	667554328	1347213	52.48	515	515	480	669	361	515	495.51	0.73	0	18889	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	506	-1.36	0.67	12	1.33	-367.00	746.00	1099	20240315	-54.50	222	20240902	125.23	1099	-54.50	20240315	222	125.23	20240902	1099	-54.50	20240315	222	125.23	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
7	20241205	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-15	5	-2.91	577833837	1167948	45.50	515	515	480	669	361	515	494.74	0.73	0	-58245	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	506	-1.36	0.67	12	1.16	-367.00	746.00	1099	20240315	-54.50	222	20240902	125.23	1099	-54.50	20240315	222	125.23	20240902	1099	-54.50	20240315	222	125.23	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
8	20241205	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-18	5	-3.50	512859238	1037481	40.41	515	515	480	669	361	515	494.33	0.73	0	-30246	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	503	-1.35	0.67	12	1.03	-367.00	746.00	1099	20240315	-54.78	222	20240902	123.87	1099	-54.78	20240315	222	123.87	20240902	1099	-54.78	20240315	222	123.87	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
9	20241205	090915	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	-13	5	-2.52	73976478	146270	5.70	515	515	500	669	361	515	505.75	0.73	0	-4199	567	541	523	497	479	532	488	506	154	500	350	1	1	101108620	508	-1.37	0.67	12	0.14	-367.00	746.00	1099	20240315	-54.32	222	20240902	126.13	1099	-54.32	20240315	222	126.13	20240902	1099	-54.32	20240315	222	126.13	20240902	0.00	N	219550	500	505 억		733597	N	N	0	N	00	N
10	20241204	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	-35	5	-6.36	1333842276	2560484	46.67	538	549	505	715	385	550	520.93	1.20	0	-496714	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	521	-1.40	0.69	12	2.53	-367.00	746.00	1099	20240315	-53.14	222	20240902	131.98	1099	-53.14	20240315	222	131.98	20240902	1099	-53.14	20240315	222	131.98	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
11	20241204	150856	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	-41	5	-7.45	1292727958	2480368	45.21	538	549	505	715	385	550	521.18	1.20	0	-494078	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	515	-1.39	0.68	12	2.45	-367.00	746.00	1099	20240315	-53.69	222	20240902	129.28	1099	-53.69	20240315	222	129.28	20240902	1099	-53.69	20240315	222	129.28	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
12	20241204	140857	57	100.00	KOSDAQ		유통	N	N	N	N		N	512	-38	5	-6.91	1155349413	2211034	40.30	538	549	505	715	385	550	522.53	1.20	0	-370527	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	518	-1.40	0.69	12	2.19	-367.00	746.00	1099	20240315	-53.41	222	20240902	130.63	1099	-53.41	20240315	222	130.63	20240902	1099	-53.41	20240315	222	130.63	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
13	20241204	130850	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-39	5	-7.09	1077673864	2058853	37.53	538	549	505	715	385	550	523.43	1.20	0	-349605	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	517	-1.39	0.68	12	2.04	-367.00	746.00	1099	20240315	-53.50	222	20240902	130.18	1099	-53.50	20240315	222	130.18	20240902	1099	-53.50	20240315	222	130.18	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
14	20241204	120846	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	-41	5	-7.45	971090641	1849218	33.70	538	549	508	715	385	550	525.13	1.20	0	-321623	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	515	-1.39	0.68	12	1.83	-367.00	746.00	1099	20240315	-53.69	222	20240902	129.28	1099	-53.69	20240315	222	129.28	20240902	1099	-53.69	20240315	222	129.28	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
15	20241204	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	-41	5	-7.45	837533158	1588213	28.95	538	549	509	715	385	550	527.34	1.20	0	-245459	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	515	-1.39	0.68	12	1.57	-367.00	746.00	1099	20240315	-53.69	222	20240902	129.28	1099	-53.69	20240315	222	129.28	20240902	1099	-53.69	20240315	222	129.28	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
16	20241204	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	-25	5	-4.55	591410456	1111755	20.26	538	549	520	715	385	550	531.96	1.20	0	-195239	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	531	-1.43	0.70	12	1.10	-367.00	746.00	1099	20240315	-52.23	222	20240902	136.49	1099	-52.23	20240315	222	136.49	20240902	1099	-52.23	20240315	222	136.49	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
17	20241204	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-4	5	-0.73	113412634	211846	3.86	538	549	523	715	385	550	535.33	1.20	0	-8432	612	581	544	513	476	596	528	506	165	500	370	1	1	101108620	552	-1.49	0.73	12	0.21	-367.00	746.00	1099	20240315	-50.32	222	20240902	145.95	1099	-50.32	20240315	222	145.95	20240902	1099	-50.32	20240315	222	145.95	20240902	0.00	N	219550	500	505 억		1215548	N	N	0	N	00	N
18	20241203	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	43	2	8.48	2990792408	5472081	246.89	507	575	507	659	355	507	546.55	0.47	0	753841	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	556	-1.50	0.74	12	5.41	-367.00	746.00	1099	20240315	-49.95	222	20240902	147.75	1099	-49.95	20240315	222	147.75	20240902	1099	-49.95	20240315	222	147.75	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
19	20241203	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	38	2	7.50	2907288075	5320000	240.03	507	575	507	659	355	507	546.48	0.47	0	729259	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	551	-1.49	0.73	12	5.26	-367.00	746.00	1099	20240315	-50.41	222	20240902	145.50	1099	-50.41	20240315	222	145.50	20240902	1099	-50.41	20240315	222	145.50	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
20	20241203	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	33	2	6.51	2711573942	4960353	223.80	507	575	507	659	355	507	546.65	0.47	0	719650	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	546	-1.47	0.72	12	4.91	-367.00	746.00	1099	20240315	-50.86	222	20240902	143.24	1099	-50.86	20240315	222	143.24	20240902	1099	-50.86	20240315	222	143.24	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
21	20241203	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	37	2	7.30	2594788368	4743940	214.03	507	575	507	659	355	507	546.97	0.47	0	680584	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	550	-1.48	0.73	12	4.69	-367.00	746.00	1099	20240315	-50.50	222	20240902	145.05	1099	-50.50	20240315	222	145.05	20240902	1099	-50.50	20240315	222	145.05	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
22	20241203	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	37	2	7.30	2534885362	4633757	209.06	507	575	507	659	355	507	547.05	0.47	0	676042	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	550	-1.48	0.73	12	4.58	-367.00	746.00	1099	20240315	-50.50	222	20240902	145.05	1099	-50.50	20240315	222	145.05	20240902	1099	-50.50	20240315	222	145.05	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
23	20241203	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	40	2	7.89	2300803304	4205318	189.73	507	575	507	659	355	507	547.12	0.47	0	749956	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	553	-1.49	0.73	12	4.16	-367.00	746.00	1099	20240315	-50.23	222	20240902	146.40	1099	-50.23	20240315	222	146.40	20240902	1099	-50.23	20240315	222	146.40	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
24	20241203	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	34	2	6.71	1992865639	3639396	164.20	507	575	507	659	355	507	547.58	0.47	0	811515	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	547	-1.47	0.73	12	3.60	-367.00	746.00	1099	20240315	-50.77	222	20240902	143.69	1099	-50.77	20240315	222	143.69	20240902	1099	-50.77	20240315	222	143.69	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
25	20241203	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	518	11	2	2.17	160827072	308675	13.93	507	525	507	659	355	507	521.02	0.47	0	-61167	545	526	513	494	481	519	487	506	152	500	340	1	1	101108620	524	-1.41	0.69	12	0.31	-367.00	746.00	1099	20240315	-52.87	222	20240902	133.33	1099	-52.87	20240315	222	133.33	20240902	1099	-52.87	20240315	222	133.33	20240902	0.00	N	219550	500	505 억		475586	N	N	0	N	00	N
26	20241202	160908	57	100.00	KOSDAQ		유통	N	N	N	N		N	507	-2	5	-0.39	1135553666	2209567	102.16	508	532	500	661	357	509	513.93	0.36	0	109606	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	513	-1.38	0.68	12	2.19	-367.00	746.00	1099	20240315	-53.87	222	20240902	128.38	1099	-53.87	20240315	222	128.38	20240902	1099	-53.87	20240315	222	128.38	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N
27	20241202	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	0	3	0.00	1101407981	2142111	99.04	508	532	500	661	357	509	514.17	0.36	0	137535	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	515	-1.39	0.68	12	2.12	-367.00	746.00	1099	20240315	-53.69	222	20240902	129.28	1099	-53.69	20240315	222	129.28	20240902	1099	-53.69	20240315	222	129.28	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N
28	20241202	140944	57	100.00	KOSDAQ		유통	N	N	N	N		N	514	5	2	0.98	984583107	1912303	88.41	508	532	500	661	357	509	514.87	0.36	0	141290	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	520	-1.40	0.69	12	1.89	-367.00	746.00	1099	20240315	-53.23	222	20240902	131.53	1099	-53.23	20240315	222	131.53	20240902	1099	-53.23	20240315	222	131.53	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N
29	20241202	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	2	2	0.39	943566543	1832367	84.72	508	532	500	661	357	509	514.94	0.36	0	150536	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	517	-1.39	0.68	12	1.81	-367.00	746.00	1099	20240315	-53.50	222	20240902	130.18	1099	-53.50	20240315	222	130.18	20240902	1099	-53.50	20240315	222	130.18	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N
30	20241202	120939	57	100.00	KOSDAQ		유통	N	N	N	N		N	519	10	2	1.96	870583561	1689645	78.12	508	532	500	661	357	509	515.25	0.36	0	147867	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	525	-1.41	0.70	12	1.67	-367.00	746.00	1099	20240315	-52.78	222	20240902	133.78	1099	-52.78	20240315	222	133.78	20240902	1099	-52.78	20240315	222	133.78	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N
31	20241202	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	16	2	3.14	775330908	1506536	69.65	508	532	500	661	357	509	514.64	0.36	0	129878	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	531	-1.43	0.70	12	1.49	-367.00	746.00	1099	20240315	-52.23	222	20240902	136.49	1099	-52.23	20240315	222	136.49	20240902	1099	-52.23	20240315	222	136.49	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N
32	20241202	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	506	-3	5	-0.59	251942936	499373	23.09	508	514	500	661	357	509	504.52	0.36	0	40652	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	512	-1.38	0.68	12	0.49	-367.00	746.00	1099	20240315	-53.96	222	20240902	127.93	1099	-53.96	20240315	222	127.93	20240902	1099	-53.96	20240315	222	127.93	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N
33	20241202	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	-4	5	-0.79	54088580	106749	4.94	508	514	504	661	357	509	506.69	0.36	0	14007	536	522	509	495	482	516	489	506	152	500	340	1	1	101108620	511	-1.38	0.68	12	0.11	-367.00	746.00	1099	20240315	-54.05	222	20240902	127.48	1099	-54.05	20240315	222	127.48	20240902	1099	-54.05	20240315	222	127.48	20240902	0.00	N	219550	500	505 억		365719	N	N	0	N	00	N