KissMeData/323230/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	161045	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
3	20241205	151053	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
4	20241205	141037	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
5	20241205	131048	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
6	20241205	121047	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
7	20241205	111046	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
8	20241205	101045	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
9	20241205	091052	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
10	20241204	161027	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
11	20241204	151030	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
12	20241204	141031	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
13	20241204	131023	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
14	20241204	121019	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
15	20241204	111010	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
16	20241204	101012	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
17	20241204	091033	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
18	20241203	161116	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
19	20241203	151157	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
20	20241203	141133	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
21	20241203	131133	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
22	20241203	121151	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
23	20241203	111123	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
24	20241203	101111	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
25	20241203	091102	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
26	20241202	161043	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
27	20241202	151233	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
28	20241202	141131	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
29	20241202	131059	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
30	20241202	121126	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
31	20241202	111026	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
32	20241202	101035	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N
33	20241202	091031	58	100.00	KOSDAQ		섬유.의류	N	N	N	N		N	161	0	3	0.00	0	0	0.00	0	0	0	209	113	161	0.00	6.09	0	0	161	161	161	161	161	161	161	43	48	100	0	1	1	43274492	70	-0.25	0.29	12	0.00	-655.00	558.00	3270	20231208	-95.08	153	20240710	5.23	2780	-94.21	20240109	153	5.23	20240710	3270	-95.08	20231208	153	5.23	20240710	0.00	N	323230	100	43 억		2634564	N	N	0	N	00	N