KissMeData/223310/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	160915	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	-255	5	-9.59	2137541840	882996	98.48	2505	2545	2340	3455	1865	2660	2420.70	0.00	0	2953	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	549	-28.63	1.69	12	3.87	-84.00	1426.00	4665	20240523	-48.45	1381	20240411	74.15	4665	-48.45	20240523	1381	74.15	20240411	4665	-48.45	20240523	1381	74.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
3	20241205	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-270	5	-10.15	2043476010	843807	94.11	2505	2545	2340	3455	1865	2660	2421.64	0.00	0	881	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	546	-28.45	1.68	12	3.69	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
4	20241205	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-260	5	-9.77	1889120765	779454	86.94	2505	2545	2340	3455	1865	2660	2423.55	0.00	0	1337	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	548	-28.57	1.68	12	3.41	-84.00	1426.00	4665	20240523	-48.55	1381	20240411	73.79	4665	-48.55	20240523	1381	73.79	20240411	4665	-48.55	20240523	1381	73.79	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
5	20241205	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-275	5	-10.34	1818099055	749651	83.61	2505	2545	2340	3455	1865	2660	2425.16	0.00	0	213	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	545	-28.39	1.67	12	3.28	-84.00	1426.00	4665	20240523	-48.87	1381	20240411	72.70	4665	-48.87	20240523	1381	72.70	20240411	4665	-48.87	20240523	1381	72.70	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
6	20241205	120917	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-270	5	-10.15	1755042240	723306	80.67	2505	2545	2340	3455	1865	2660	2426.31	0.00	0	-1535	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	546	-28.45	1.68	12	3.17	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
7	20241205	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-310	5	-11.65	1654292940	680923	75.95	2505	2545	2340	3455	1865	2660	2429.38	0.00	0	-6043	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	537	-27.98	1.65	12	2.98	-84.00	1426.00	4665	20240523	-49.62	1381	20240411	70.17	4665	-49.62	20240523	1381	70.17	20240411	4665	-49.62	20240523	1381	70.17	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
8	20241205	100912	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	-230	5	-8.65	1419679150	582842	65.01	2505	2545	2375	3455	1865	2660	2435.66	0.00	0	3613	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	555	-28.93	1.70	12	2.55	-84.00	1426.00	4665	20240523	-47.91	1381	20240411	75.96	4665	-47.91	20240523	1381	75.96	20240411	4665	-47.91	20240523	1381	75.96	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
9	20241205	090920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	-255	5	-9.59	582145820	237193	26.45	2505	2545	2375	3455	1865	2660	2454.03	0.00	0	13674	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	549	-28.63	1.69	12	1.04	-84.00	1426.00	4665	20240523	-48.45	1381	20240411	74.15	4665	-48.45	20240523	1381	74.15	20240411	4665	-48.45	20240523	1381	74.15	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
10	20241204	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-240	5	-8.28	2372108640	868260	10.61	2900	2900	2635	3770	2030	2900	2730.27	0.00	0	2230	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	608	-31.67	1.87	12	3.80	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4665	-42.98	20240523	1381	92.61	20240411	4665	-42.98	20240523	1381	92.61	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
11	20241204	150900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-250	5	-8.62	2237486170	817514	9.99	2900	2900	2640	3770	2030	2900	2734.91	0.00	0	3275	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	605	-31.55	1.86	12	3.58	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4665	-43.19	20240523	1381	91.89	20240411	4665	-43.19	20240523	1381	91.89	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
12	20241204	140902	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-220	5	-7.59	2106681890	768309	9.39	2900	2900	2660	3770	2030	2900	2739.88	0.00	0	2856	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	612	-31.90	1.88	12	3.36	-84.00	1426.00	4665	20240523	-42.55	1381	20240411	94.06	4665	-42.55	20240523	1381	94.06	20240411	4665	-42.55	20240523	1381	94.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
13	20241204	130855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-200	5	-6.90	1945060385	708133	8.66	2900	2900	2660	3770	2030	2900	2744.54	0.00	0	2721	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	617	-32.14	1.89	12	3.10	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4665	-42.12	20240523	1381	95.51	20240411	4665	-42.12	20240523	1381	95.51	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
14	20241204	120850	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-155	5	-5.34	1688137035	614097	7.51	2900	2900	2660	3770	2030	2900	2746.47	0.00	0	4726	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	627	-32.68	1.92	12	2.69	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4665	-41.16	20240523	1381	98.77	20240411	4665	-41.16	20240523	1381	98.77	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
15	20241204	110844	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-195	5	-6.72	1587612740	577051	7.05	2900	2900	2660	3770	2030	2900	2748.62	0.00	0	2948	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	618	-32.20	1.90	12	2.53	-84.00	1426.00	4665	20240523	-42.02	1381	20240411	95.87	4665	-42.02	20240523	1381	95.87	20240411	4665	-42.02	20240523	1381	95.87	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
16	20241204	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-185	5	-6.38	1207064825	437492	5.35	2900	2900	2660	3770	2030	2900	2755.75	0.00	0	-1444	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	620	-32.32	1.90	12	1.92	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4665	-41.80	20240523	1381	96.60	20240411	4665	-41.80	20240523	1381	96.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
17	20241204	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-130	5	-4.48	523039770	186211	2.28	2900	2900	2710	3770	2030	2900	2803.67	0.00	0	7264	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	633	-32.98	1.94	12	0.82	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4665	-40.62	20240523	1381	100.58	20240411	4665	-40.62	20240523	1381	100.58	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
18	20241203	160939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	265	2	10.06	24916205575	8145398	518.61	2900	3420	2830	3425	1845	2635	3060.75	0.00	0	-12875	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	662	-34.52	2.03	12	35.66	-84.00	1426.00	4665	20240523	-37.83	1381	20240411	109.99	4665	-37.83	20240523	1381	109.99	20240411	4665	-37.83	20240523	1381	109.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
19	20241203	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	255	2	9.68	24484760630	7995761	509.08	2900	3420	2830	3425	1845	2635	3064.02	0.00	0	-10539	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	660	-34.40	2.03	12	35.01	-84.00	1426.00	4665	20240523	-38.05	1381	20240411	109.27	4665	-38.05	20240523	1381	109.27	20240411	4665	-38.05	20240523	1381	109.27	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
20	20241203	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	325	2	12.33	23243203975	7567203	481.80	2900	3420	2830	3425	1845	2635	3073.52	0.00	0	-13453	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	676	-35.24	2.08	12	33.13	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4665	-36.55	20240523	1381	114.34	20240411	4665	-36.55	20240523	1381	114.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
21	20241203	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	335	2	12.71	21525572880	6988266	444.94	2900	3420	2830	3425	1845	2635	3082.40	0.00	0	-10318	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	678	-35.36	2.08	12	30.60	-84.00	1426.00	4665	20240523	-36.33	1381	20240411	115.06	4665	-36.33	20240523	1381	115.06	20240411	4665	-36.33	20240523	1381	115.06	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
22	20241203	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	380	2	14.42	19536536880	6308836	401.68	2900	3420	2830	3425	1845	2635	3099.17	0.00	0	-10841	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	689	-35.89	2.11	12	27.62	-84.00	1426.00	4665	20240523	-35.37	1381	20240411	118.32	4665	-35.37	20240523	1381	118.32	20240411	4665	-35.37	20240523	1381	118.32	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
23	20241203	110951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	325	2	12.33	16038856815	5161890	328.65	2900	3420	2830	3425	1845	2635	3110.26	0.00	0	-4458	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	676	-35.24	2.08	12	22.60	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4665	-36.55	20240523	1381	114.34	20240411	4665	-36.55	20240523	1381	114.34	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
24	20241203	100936	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	435	2	16.51	12100122520	3820955	243.28	2900	3420	2900	3425	1845	2635	3171.50	0.00	0	-10921	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	701	-36.55	2.15	12	16.73	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
25	20241203	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	3295	660	2	25.05	5409668295	1729691	110.13	2900	3375	2900	3425	1845	2635	3137.30	0.00	0	2493	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	753	-39.23	2.31	12	7.57	-84.00	1426.00	4665	20240523	-29.37	1381	20240411	138.60	4665	-29.37	20240523	1381	138.60	20240411	4665	-29.37	20240523	1381	138.60	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
26	20241202	160913	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	605	1	29.80	3777049375	1476038	8508.90	2120	2635	2005	2635	1425	2030	2554.09	0.00	0	-19318	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	6.46	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
27	20241202	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	605	1	29.80	3529190735	1381974	7966.65	2120	2635	2005	2635	1425	2030	2553.73	0.00	0	-19318	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	6.05	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
28	20241202	140949	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	605	1	29.80	3480546000	1363513	7860.22	2120	2635	2005	2635	1425	2030	2552.63	0.00	0	-19318	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.97	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
29	20241202	130925	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	605	1	29.80	3188993325	1252578	7220.72	2120	2635	2005	2635	1425	2030	2545.94	0.00	0	-21042	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.48	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
30	20241202	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	605	1	29.80	3095045035	1216924	7015.18	2120	2635	2005	2635	1425	2030	2543.33	0.00	0	-21042	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.33	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
31	20241202	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	605	1	29.80	3046176325	1198378	6908.27	2120	2635	2005	2635	1425	2030	2541.92	0.00	0	-21042	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.25	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
32	20241202	100906	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-5	5	-0.25	70391170	34051	196.29	2120	2130	2005	2635	1425	2030	2067.23	0.00	0	-5338	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	462	-24.11	1.42	12	0.15	-84.00	1426.00	4665	20240523	-56.59	1381	20240411	46.63	4665	-56.59	20240523	1381	46.63	20240411	4665	-56.59	20240523	1381	46.63	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N
33	20241202	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	0	3	0.00	38407475	18298	105.48	2120	2130	2015	2635	1425	2030	2099.00	0.00	0	-1955	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	464	-24.17	1.42	12	0.08	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	0.00	N	223310	100	22 억		0	N	N	0	N	00	N