KissMeData/307870/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	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	-30	5	-2.95	156450810	157528	90.72	1020	1026	981	1323	713	1018	993.16	0.09	0	-19378	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	448	-2.66	2.08	12	0.35	-372.00	475.00	3870	20240729	-74.47	691	20241028	42.98	3870	-74.47	20240729	691	42.98	20241028	3870	-74.47	20240729	691	42.98	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
3	20241205	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	989	-29	5	-2.85	142659656	143548	82.67	1020	1026	982	1323	713	1018	993.81	0.09	0	-18316	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	448	-2.66	2.08	12	0.32	-372.00	475.00	3870	20240729	-74.44	691	20241028	43.13	3870	-74.44	20240729	691	43.13	20241028	3870	-74.44	20240729	691	43.13	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
4	20241205	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	-32	5	-3.14	120171054	120752	69.54	1020	1026	982	1323	713	1018	995.19	0.09	0	-16774	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	447	-2.65	2.08	12	0.27	-372.00	475.00	3870	20240729	-74.52	691	20241028	42.69	3870	-74.52	20240729	691	42.69	20241028	3870	-74.52	20240729	691	42.69	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
5	20241205	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	-25	5	-2.46	89409571	89605	51.60	1020	1026	982	1323	713	1018	997.82	0.09	0	-18534	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	450	-2.67	2.09	12	0.20	-372.00	475.00	3870	20240729	-74.34	691	20241028	43.70	3870	-74.34	20240729	691	43.70	20241028	3870	-74.34	20240729	691	43.70	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
6	20241205	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	986	-32	5	-3.14	78562937	78655	45.30	1020	1026	982	1323	713	1018	998.83	0.09	0	-17207	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	447	-2.65	2.08	12	0.17	-372.00	475.00	3870	20240729	-74.52	691	20241028	42.69	3870	-74.52	20240729	691	42.69	20241028	3870	-74.52	20240729	691	42.69	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
7	20241205	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	-19	5	-1.87	39279914	38986	22.45	1020	1026	999	1323	713	1018	1007.54	0.09	0	-9159	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	453	-2.69	2.10	12	0.09	-372.00	475.00	3870	20240729	-74.19	691	20241028	44.57	3870	-74.19	20240729	691	44.57	20241028	3870	-74.19	20240729	691	44.57	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
8	20241205	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-6	5	-0.59	21532106	21306	12.27	1020	1026	1001	1323	713	1018	1010.61	0.09	0	-651	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	458	-2.72	2.13	12	0.05	-372.00	475.00	3870	20240729	-73.85	691	20241028	46.45	3870	-73.85	20240729	691	46.45	20241028	3870	-73.85	20240729	691	46.45	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
9	20241205	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1026	8	2	0.79	7271343	7163	4.13	1020	1026	1001	1323	713	1018	1015.13	0.09	0	-549	1072	1044	997	969	922	1059	984	45	305	100	690	1	1	45297879	465	-2.76	2.16	12	0.02	-372.00	475.00	3870	20240729	-73.49	691	20241028	48.48	3870	-73.49	20240729	691	48.48	20241028	3870	-73.49	20240729	691	48.48	20241028	0.49	N	307870	100	45 억		43015	N	N	0	N	00	N
10	20241204	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	-28	5	-2.68	173542427	172948	32.52	1000	1025	950	1359	733	1046	1003.44	0.08	0	8075	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	461	-2.74	2.14	12	0.38	-372.00	475.00	3870	20240729	-73.70	691	20241028	47.32	3870	-73.70	20240729	691	47.32	20241028	3870	-73.70	20240729	691	47.32	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
11	20241204	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-26	5	-2.49	165137712	164692	30.96	1000	1025	950	1359	733	1046	1002.71	0.08	0	9704	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	462	-2.74	2.15	12	0.36	-372.00	475.00	3870	20240729	-73.64	691	20241028	47.61	3870	-73.64	20240729	691	47.61	20241028	3870	-73.64	20240729	691	47.61	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
12	20241204	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	-37	5	-3.54	148407430	148155	27.85	1000	1025	950	1359	733	1046	1001.70	0.08	0	4495	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	457	-2.71	2.12	12	0.33	-372.00	475.00	3870	20240729	-73.93	691	20241028	46.02	3870	-73.93	20240729	691	46.02	20241028	3870	-73.93	20240729	691	46.02	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
13	20241204	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	-32	5	-3.06	130454423	130330	24.50	1000	1025	950	1359	733	1046	1000.95	0.08	0	3596	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	459	-2.73	2.13	12	0.29	-372.00	475.00	3870	20240729	-73.80	691	20241028	46.74	3870	-73.80	20240729	691	46.74	20241028	3870	-73.80	20240729	691	46.74	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
14	20241204	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-43	5	-4.11	123846124	123820	23.28	1000	1025	950	1359	733	1046	1000.21	0.08	0	-2537	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	454	-2.70	2.11	12	0.27	-372.00	475.00	3870	20240729	-74.08	691	20241028	45.15	3870	-74.08	20240729	691	45.15	20241028	3870	-74.08	20240729	691	45.15	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
15	20241204	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	-35	5	-3.35	103547832	103571	19.47	1000	1025	950	1359	733	1046	999.78	0.08	0	-1888	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	458	-2.72	2.13	12	0.23	-372.00	475.00	3870	20240729	-73.88	691	20241028	46.31	3870	-73.88	20240729	691	46.31	20241028	3870	-73.88	20240729	691	46.31	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
16	20241204	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-26	5	-2.49	89333639	89497	16.83	1000	1025	950	1359	733	1046	998.17	0.08	0	-204	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	462	-2.74	2.15	12	0.20	-372.00	475.00	3870	20240729	-73.64	691	20241028	47.61	3870	-73.64	20240729	691	47.61	20241028	3870	-73.64	20240729	691	47.61	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
17	20241204	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	-22	5	-2.10	44674760	45365	8.53	1000	1025	950	1359	733	1046	984.78	0.08	0	10822	1203	1124	1079	1000	955	1102	978	45	313	100	710	1	1	45297879	464	-2.75	2.16	12	0.10	-372.00	475.00	3870	20240729	-73.54	691	20241028	48.19	3870	-73.54	20240729	691	48.19	20241028	3870	-73.54	20240729	691	48.19	20241028	0.49	N	307870	100	45 억		34940	N	N	0	N	00	N
18	20241203	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	-13	5	-1.23	576402252	528020	487.58	1098	1158	1034	1376	742	1059	1091.63	0.18	0	-47937	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	474	-2.81	2.20	12	1.17	-372.00	475.00	3870	20240729	-72.97	691	20241028	51.37	3870	-72.97	20240729	691	51.37	20241028	3870	-72.97	20240729	691	51.37	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
19	20241203	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	-16	5	-1.51	562957774	515203	475.74	1098	1158	1034	1376	742	1059	1092.69	0.18	0	-47704	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	472	-2.80	2.20	12	1.14	-372.00	475.00	3870	20240729	-73.05	691	20241028	50.94	3870	-73.05	20240729	691	50.94	20241028	3870	-73.05	20240729	691	50.94	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
20	20241203	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	0	3	0.00	534719368	488320	450.92	1098	1158	1034	1376	742	1059	1095.02	0.18	0	-47039	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	480	-2.85	2.23	12	1.08	-372.00	475.00	3870	20240729	-72.64	691	20241028	53.26	3870	-72.64	20240729	691	53.26	20241028	3870	-72.64	20240729	691	53.26	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
21	20241203	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-9	5	-0.85	511081589	465832	430.15	1098	1158	1034	1376	742	1059	1097.14	0.18	0	-45930	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	476	-2.82	2.21	12	1.03	-372.00	475.00	3870	20240729	-72.87	691	20241028	51.95	3870	-72.87	20240729	691	51.95	20241028	3870	-72.87	20240729	691	51.95	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
22	20241203	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1069	10	2	0.94	465266750	422606	390.24	1098	1158	1063	1376	742	1059	1100.95	0.18	0	-34019	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	484	-2.87	2.25	12	0.93	-372.00	475.00	3870	20240729	-72.38	691	20241028	54.70	3870	-72.38	20240729	691	54.70	20241028	3870	-72.38	20240729	691	54.70	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
23	20241203	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	16	2	1.51	433884724	393409	363.28	1098	1158	1063	1376	742	1059	1102.88	0.18	0	-28281	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	487	-2.89	2.26	12	0.87	-372.00	475.00	3870	20240729	-72.22	691	20241028	55.57	3870	-72.22	20240729	691	55.57	20241028	3870	-72.22	20240729	691	55.57	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
24	20241203	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	32	2	3.02	317059439	285332	263.48	1098	1158	1063	1376	742	1059	1111.19	0.18	0	14635	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	494	-2.93	2.30	12	0.63	-372.00	475.00	3870	20240729	-71.81	691	20241028	57.89	3870	-71.81	20240729	691	57.89	20241028	3870	-71.81	20240729	691	57.89	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
25	20241203	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1139	80	2	7.55	152385050	136724	126.25	1098	1158	1063	1376	742	1059	1114.54	0.18	0	39630	1092	1075	1055	1038	1018	1084	1047	45	317	100	720	1	1	45297879	516	-3.06	2.40	12	0.30	-372.00	475.00	3870	20240729	-70.57	691	20241028	64.83	3870	-70.57	20240729	691	64.83	20241028	3870	-70.57	20240729	691	64.83	20241028	0.49	N	307870	100	45 억		83428	N	N	0	N	00	N
26	20241202	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	7	2	0.67	110552514	104916	74.25	1052	1072	1035	1367	737	1052	1053.72	0.19	0	-2691	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	480	-2.85	2.23	12	0.23	-372.00	475.00	3870	20240729	-72.64	691	20241028	53.26	3870	-72.64	20240729	691	53.26	20241028	3870	-72.64	20240729	691	53.26	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N
27	20241202	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	-3	5	-0.29	96845948	91867	65.02	1052	1072	1035	1367	737	1052	1054.20	0.19	0	-10169	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	475	-2.82	2.21	12	0.20	-372.00	475.00	3870	20240729	-72.89	691	20241028	51.81	3870	-72.89	20240729	691	51.81	20241028	3870	-72.89	20240729	691	51.81	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N
28	20241202	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-2	5	-0.19	66393424	62948	44.55	1052	1072	1035	1367	737	1052	1054.73	0.19	0	-11432	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	476	-2.82	2.21	12	0.14	-372.00	475.00	3870	20240729	-72.87	691	20241028	51.95	3870	-72.87	20240729	691	51.95	20241028	3870	-72.87	20240729	691	51.95	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N
29	20241202	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	4	2	0.38	62996935	59710	42.26	1052	1072	1035	1367	737	1052	1055.05	0.19	0	-11115	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	478	-2.84	2.22	12	0.13	-372.00	475.00	3870	20240729	-72.71	691	20241028	52.82	3870	-72.71	20240729	691	52.82	20241028	3870	-72.71	20240729	691	52.82	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N
30	20241202	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	16	2	1.52	61062796	57885	40.97	1052	1072	1035	1367	737	1052	1054.90	0.19	0	-10843	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	484	-2.87	2.25	12	0.13	-372.00	475.00	3870	20240729	-72.40	691	20241028	54.56	3870	-72.40	20240729	691	54.56	20241028	3870	-72.40	20240729	691	54.56	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N
31	20241202	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-14	5	-1.33	43641679	41448	29.33	1052	1072	1035	1367	737	1052	1052.93	0.19	0	-1366	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	470	-2.79	2.19	12	0.09	-372.00	475.00	3870	20240729	-73.18	691	20241028	50.22	3870	-73.18	20240729	691	50.22	20241028	3870	-73.18	20240729	691	50.22	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N
32	20241202	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	4	2	0.38	32592224	30834	21.82	1052	1072	1043	1367	737	1052	1057.02	0.19	0	7571	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	478	-2.84	2.22	12	0.07	-372.00	475.00	3870	20240729	-72.71	691	20241028	52.82	3870	-72.71	20240729	691	52.82	20241028	3870	-72.71	20240729	691	52.82	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N
33	20241202	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	3	2	0.29	14566488	13880	9.82	1052	1066	1043	1367	737	1052	1049.46	0.19	0	3756	1088	1070	1049	1031	1010	1079	1040	45	315	100	710	1	1	45297879	478	-2.84	2.22	12	0.03	-372.00	475.00	3870	20240729	-72.74	691	20241028	52.68	3870	-72.74	20240729	691	52.68	20241028	3870	-72.74	20240729	691	52.68	20241028	0.50	N	307870	100	45 억		86679	N	N	0	N	00	N