KissMeData/321550/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	161043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3980	20	2	0.51	391655245	99808	107.60	3960	4130	3850	5140	2775	3960	3924.07	0.43	0	8699	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1036	-5.66	1.59	12	0.38	-703.00	2497.00	11340	20231220	-64.90	3850	20241205	3.38	10240	-61.13	20240103	3850	3.38	20241205	11340	-64.90	20231220	3850	3.38	20241205	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
3	20241205	151051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3980	20	2	0.51	374559810	95474	102.93	3960	4130	3850	5140	2775	3960	3923.16	0.43	0	7444	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1036	-5.66	1.59	12	0.37	-703.00	2497.00	11340	20231220	-64.90	3850	20241205	3.38	10240	-61.13	20240103	3850	3.38	20241205	11340	-64.90	20231220	3850	3.38	20241205	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
4	20241205	141035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3955	-5	5	-0.13	328092385	83807	90.35	3960	4130	3850	5140	2775	3960	3914.86	0.43	0	2304	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1029	-5.63	1.58	12	0.32	-703.00	2497.00	11340	20231220	-65.12	3850	20241205	2.73	10240	-61.38	20240103	3850	2.73	20241205	11340	-65.12	20231220	3850	2.73	20241205	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
5	20241205	131046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3905	-55	5	-1.39	260846625	66819	72.03	3960	4130	3850	5140	2775	3960	3903.78	0.43	0	-2272	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1016	-5.55	1.56	12	0.26	-703.00	2497.00	11340	20231220	-65.56	3850	20241205	1.43	10240	-61.87	20240103	3850	1.43	20241205	11340	-65.56	20231220	3850	1.43	20241205	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
6	20241205	121045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3890	-70	5	-1.77	182495605	46722	50.37	3960	4130	3850	5140	2775	3960	3905.99	0.43	0	-11765	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1012	-5.53	1.56	12	0.18	-703.00	2497.00	11340	20231220	-65.70	3850	20241205	1.04	10240	-62.01	20240103	3850	1.04	20241205	11340	-65.70	20231220	3850	1.04	20241205	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
7	20241205	111044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3875	-85	5	-2.15	144780480	37003	39.89	3960	4130	3850	5140	2775	3960	3912.67	0.43	0	-14555	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1008	-5.51	1.55	12	0.14	-703.00	2497.00	11340	20231220	-65.83	3850	20241205	0.65	10240	-62.16	20240103	3850	0.65	20241205	11340	-65.83	20231220	3850	0.65	20241205	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
8	20241205	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-30	5	-0.76	46697270	11778	12.70	3960	4130	3910	5140	2775	3960	3964.79	0.43	0	-6880	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1023	-5.59	1.57	12	0.05	-703.00	2497.00	11340	20231220	-65.34	3850	20241204	2.08	10240	-61.62	20240103	3850	2.08	20241204	11340	-65.34	20231220	3850	2.08	20241204	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
9	20241205	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	5	2	0.13	2195740	551	0.59	3960	4000	3960	5140	2775	3960	3985.01	0.43	0	-210	4373	4166	4008	3801	3643	4087	3722	130	1180	500	2850	5	1	26025493	1032	-5.64	1.59	12	0.00	-703.00	2497.00	11340	20231220	-65.04	3850	20241204	2.99	10240	-61.28	20240103	3850	2.99	20241204	11340	-65.04	20231220	3850	2.99	20241204	0.00	N	321550	500	130 억		113135	N	N	0	N	00	N
10	20241204	161025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3960	-135	5	-3.30	367736525	92703	65.33	4030	4215	3850	5320	2870	4095	3966.82	0.40	0	9432	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1031	-5.63	1.59	12	0.36	-703.00	2497.00	11340	20231220	-65.08	3850	20241204	2.86	10240	-61.33	20240103	3850	2.86	20241204	11340	-65.08	20231220	3850	2.86	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
11	20241204	151028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4000	-95	5	-2.32	355373630	89575	63.12	4030	4215	3850	5320	2870	4095	3967.33	0.40	0	9523	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1041	-5.69	1.60	12	0.34	-703.00	2497.00	11340	20231220	-64.73	3850	20241204	3.90	10240	-60.94	20240103	3850	3.90	20241204	11340	-64.73	20231220	3850	3.90	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
12	20241204	141029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3940	-155	5	-3.79	250262785	62838	44.28	4030	4215	3900	5320	2870	4095	3982.67	0.40	0	6132	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1025	-5.60	1.58	12	0.24	-703.00	2497.00	11340	20231220	-65.26	3900	20241204	1.03	10240	-61.52	20240103	3900	1.03	20241204	11340	-65.26	20231220	3900	1.03	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
13	20241204	131021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-80	5	-1.95	238114875	59782	42.13	4030	4215	3900	5320	2870	4095	3983.05	0.40	0	7509	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1045	-5.71	1.61	12	0.23	-703.00	2497.00	11340	20231220	-64.59	3900	20241204	2.95	10240	-60.79	20240103	3900	2.95	20241204	11340	-64.59	20231220	3900	2.95	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
14	20241204	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3970	-125	5	-3.05	208685685	52436	36.95	4030	4215	3900	5320	2870	4095	3979.82	0.40	0	5312	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1033	-5.65	1.59	12	0.20	-703.00	2497.00	11340	20231220	-64.99	3900	20241204	1.79	10240	-61.23	20240103	3900	1.79	20241204	11340	-64.99	20231220	3900	1.79	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
15	20241204	111008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3970	-125	5	-3.05	173648260	43531	30.68	4030	4215	3900	5320	2870	4095	3989.07	0.40	0	3695	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1033	-5.65	1.59	12	0.17	-703.00	2497.00	11340	20231220	-64.99	3900	20241204	1.79	10240	-61.23	20240103	3900	1.79	20241204	11340	-64.99	20231220	3900	1.79	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
16	20241204	101009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3980	-115	5	-2.81	114950735	28666	20.20	4030	4215	3900	5320	2870	4095	4010.00	0.40	0	3211	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1036	-5.66	1.59	12	0.11	-703.00	2497.00	11340	20231220	-64.90	3900	20241204	2.05	10240	-61.13	20240103	3900	2.05	20241204	11340	-64.90	20231220	3900	2.05	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
17	20241204	091031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4070	-25	5	-0.61	38510800	9600	6.77	4030	4070	3900	5320	2870	4095	4011.54	0.40	0	3672	4455	4275	4170	3990	3885	4222	3937	130	1225	500	2940	5	1	26025493	1059	-5.79	1.63	12	0.04	-703.00	2497.00	11340	20231220	-64.11	3900	20241204	4.36	10240	-60.25	20240103	3900	4.36	20241204	11340	-64.11	20231220	3900	4.36	20241204	0.00	N	321550	500	130 억		103687	N	N	0	N	00	N
18	20241203	161114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4095	-165	5	-3.87	587219440	141901	129.04	4175	4350	4065	5530	2985	4260	4138.28	0.43	0	-8660	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1066	-5.83	1.64	12	0.55	-703.00	2497.00	11340	20231220	-63.89	4065	20241203	0.74	10240	-60.01	20240103	4065	0.74	20241203	11340	-63.89	20231220	4065	0.74	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
19	20241203	151155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4090	-170	5	-3.99	535522385	129233	117.52	4175	4350	4070	5530	2985	4260	4143.85	0.43	0	-6725	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1064	-5.82	1.64	12	0.50	-703.00	2497.00	11340	20231220	-63.93	4070	20241203	0.49	10240	-60.06	20240103	4070	0.49	20241203	11340	-63.93	20231220	4070	0.49	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
20	20241203	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4105	-155	5	-3.64	480093885	115675	105.19	4175	4350	4070	5530	2985	4260	4150.37	0.43	0	-5248	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1068	-5.84	1.64	12	0.44	-703.00	2497.00	11340	20231220	-63.80	4070	20241203	0.86	10240	-59.91	20240103	4070	0.86	20241203	11340	-63.80	20231220	4070	0.86	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
21	20241203	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4160	-100	5	-2.35	388047190	93187	84.74	4175	4350	4070	5530	2985	4260	4164.18	0.43	0	-5872	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1083	-5.92	1.67	12	0.36	-703.00	2497.00	11340	20231220	-63.32	4070	20241203	2.21	10240	-59.38	20240103	4070	2.21	20241203	11340	-63.32	20231220	4070	2.21	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
22	20241203	121149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4125	-135	5	-3.17	304678700	73008	66.39	4175	4350	4070	5530	2985	4260	4173.22	0.43	0	-5954	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1074	-5.87	1.65	12	0.28	-703.00	2497.00	11340	20231220	-63.62	4070	20241203	1.35	10240	-59.72	20240103	4070	1.35	20241203	11340	-63.62	20231220	4070	1.35	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
23	20241203	111121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4165	-95	5	-2.23	212350470	50514	45.93	4175	4350	4105	5530	2985	4260	4203.79	0.43	0	2893	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1084	-5.92	1.67	12	0.19	-703.00	2497.00	11340	20231220	-63.27	4105	20241203	1.46	10240	-59.33	20240103	4105	1.46	20241203	11340	-63.27	20231220	4105	1.46	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
24	20241203	101109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4200	-60	5	-1.41	133899150	31629	28.76	4175	4350	4105	5530	2985	4260	4233.43	0.43	0	8654	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1093	-5.97	1.68	12	0.12	-703.00	2497.00	11340	20231220	-62.96	4105	20241203	2.31	10240	-58.98	20240103	4105	2.31	20241203	11340	-62.96	20231220	4105	2.31	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
25	20241203	091100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4350	90	2	2.11	33311805	7786	7.08	4175	4350	4175	5530	2985	4260	4278.42	0.43	0	4631	4580	4420	4340	4180	4100	4380	4140	130	1270	500	3060	5	1	26025493	1132	-6.19	1.74	12	0.03	-703.00	2497.00	11340	20231220	-61.64	4175	20241203	4.19	10240	-57.52	20240103	4175	4.19	20241203	11340	-61.64	20231220	4175	4.19	20241203	0.00	N	321550	500	130 억		112203	N	N	0	N	00	N
26	20241202	161041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4260	-220	5	-4.91	475502155	109571	125.72	4480	4500	4260	5820	3140	4480	4339.67	0.34	0	24886	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1109	-6.06	1.71	12	0.42	-703.00	2497.00	11340	20231220	-62.43	4260	20241202	0.00	10240	-58.40	20240103	4260	0.00	20241202	11340	-62.43	20231220	4260	0.00	20241202	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N
27	20241202	151231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4340	-140	5	-3.12	444458810	102356	117.45	4480	4500	4275	5820	3140	4480	4342.28	0.34	0	27162	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1130	-6.17	1.74	12	0.39	-703.00	2497.00	11340	20231220	-61.73	4275	20241202	1.52	10240	-57.62	20240103	4275	1.52	20241202	11340	-61.73	20231220	4275	1.52	20241202	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N
28	20241202	141129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4305	-175	5	-3.91	393913500	90594	103.95	4480	4500	4275	5820	3140	4480	4348.12	0.34	0	30999	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1120	-6.12	1.72	12	0.35	-703.00	2497.00	11340	20231220	-62.04	4275	20241202	0.70	10240	-57.96	20240103	4275	0.70	20241202	11340	-62.04	20231220	4275	0.70	20241202	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N
29	20241202	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-90	5	-2.01	130236945	29485	33.83	4480	4500	4350	5820	3140	4480	4417.06	0.34	0	-7442	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1143	-6.24	1.76	12	0.11	-703.00	2497.00	11340	20231220	-61.29	4320	20241129	1.62	10240	-57.13	20240103	4320	1.62	20241129	11340	-61.29	20231220	4320	1.62	20241129	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N
30	20241202	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-70	5	-1.56	75365420	17060	19.57	4480	4500	4350	5820	3140	4480	4417.67	0.34	0	-2073	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1148	-6.27	1.77	12	0.07	-703.00	2497.00	11340	20231220	-61.11	4320	20241129	2.08	10240	-56.93	20240103	4320	2.08	20241129	11340	-61.11	20231220	4320	2.08	20241129	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N
31	20241202	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-40	5	-0.89	62130955	14074	16.15	4480	4500	4350	5820	3140	4480	4414.59	0.34	0	-1561	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1156	-6.32	1.78	12	0.05	-703.00	2497.00	11340	20231220	-60.85	4320	20241129	2.78	10240	-56.64	20240103	4320	2.78	20241129	11340	-60.85	20231220	4320	2.78	20241129	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N
32	20241202	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-40	5	-0.89	20880905	4694	5.39	4480	4500	4350	5820	3140	4480	4448.42	0.34	0	-849	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1156	-6.32	1.78	12	0.02	-703.00	2497.00	11340	20231220	-60.85	4320	20241129	2.78	10240	-56.64	20240103	4320	2.78	20241129	11340	-60.85	20231220	4320	2.78	20241129	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N
33	20241202	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-10	5	-0.22	886675	198	0.23	4480	4480	4470	5820	3140	4480	4478.16	0.34	0	-168	4726	4602	4461	4337	4196	4532	4267	130	1340	500	3220	5	1	26025493	1163	-6.36	1.79	12	0.00	-703.00	2497.00	11340	20231220	-60.58	4320	20241129	3.47	10240	-56.35	20240103	4320	3.47	20241129	11340	-60.58	20231220	4320	3.47	20241129	0.00	N	321550	500	130 억		87386	N	N	0	N	00	N