KissMeData/338840/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	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	-350	5	-4.46	372293600	48730	49.11	7820	7860	7500	10200	5500	7850	7642.09	0.29	0	-9832	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1109	-4.82	4.78	12	0.33	-1555.00	1570.00	23800	20231205	-68.49	7090	20241203	5.78	17050	-56.01	20240103	7090	5.78	20241203	23800	-68.49	20231205	7090	5.78	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
3	20241205	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	-270	5	-3.44	345980230	45226	45.58	7820	7860	7500	10200	5500	7850	7650.03	0.29	0	-9886	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1121	-4.87	4.83	12	0.31	-1555.00	1570.00	23800	20231205	-68.15	7090	20241203	6.91	17050	-55.54	20240103	7090	6.91	20241203	23800	-68.15	20231205	7090	6.91	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
4	20241205	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-110	5	-1.40	240445100	31317	31.56	7820	7860	7520	10200	5500	7850	7677.78	0.29	0	-8924	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1144	-4.98	4.93	12	0.21	-1555.00	1570.00	23800	20231205	-67.48	7090	20241203	9.17	17050	-54.60	20240103	7090	9.17	20241203	23800	-67.48	20231205	7090	9.17	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
5	20241205	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	-120	5	-1.53	223090110	29063	29.29	7820	7860	7520	10200	5500	7850	7676.09	0.29	0	-8326	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1143	-4.97	4.92	12	0.20	-1555.00	1570.00	23800	20231205	-67.52	7090	20241203	9.03	17050	-54.66	20240103	7090	9.03	20241203	23800	-67.52	20231205	7090	9.03	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
6	20241205	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-60	5	-0.76	206594570	26932	27.14	7820	7860	7520	10200	5500	7850	7670.97	0.29	0	-7530	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1152	-5.01	4.96	12	0.18	-1555.00	1570.00	23800	20231205	-67.27	7090	20241203	9.87	17050	-54.31	20240103	7090	9.87	20241203	23800	-67.27	20231205	7090	9.87	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
7	20241205	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-150	5	-1.91	187483230	24464	24.66	7820	7860	7520	10200	5500	7850	7663.64	0.29	0	-8675	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1138	-4.95	4.90	12	0.17	-1555.00	1570.00	23800	20231205	-67.65	7090	20241203	8.60	17050	-54.84	20240103	7090	8.60	20241203	23800	-67.65	20231205	7090	8.60	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
8	20241205	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-160	5	-2.04	146423150	19122	19.27	7820	7860	7520	10200	5500	7850	7657.31	0.29	0	-9833	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1137	-4.95	4.90	12	0.13	-1555.00	1570.00	23800	20231205	-67.69	7090	20241203	8.46	17050	-54.90	20240103	7090	8.46	20241203	23800	-67.69	20231205	7090	8.46	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
9	20241205	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-180	5	-2.29	36804910	4759	4.80	7820	7860	7650	10200	5500	7850	7733.75	0.29	0	-2214	8256	8052	7796	7592	7336	8155	7695	74	2350	500	4860	10	1	14782516	1134	-4.93	4.89	12	0.03	-1555.00	1570.00	23800	20231205	-67.77	7090	20241203	8.18	17050	-55.01	20240103	7090	8.18	20241203	23800	-67.77	20231205	7090	8.18	20241203	1.29	N	338840	500	73 억		42200	N	N	0	N	00	N
10	20241204	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-60	5	-0.76	769256760	98384	60.70	7540	8000	7540	10280	5540	7910	7818.46	0.30	0	-2202	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1160	-5.05	5.00	12	0.67	-1555.00	1570.00	23800	20231205	-67.02	7090	20241203	10.72	17050	-53.96	20240103	7090	10.72	20241203	23800	-67.02	20231205	7090	10.72	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
11	20241204	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-120	5	-1.52	742047450	94906	58.55	7540	8000	7540	10280	5540	7910	7818.76	0.30	0	-2548	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1152	-5.01	4.96	12	0.64	-1555.00	1570.00	23800	20231205	-67.27	7090	20241203	9.87	17050	-54.31	20240103	7090	9.87	20241203	23800	-67.27	20231205	7090	9.87	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
12	20241204	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	-130	5	-1.64	713842570	91280	56.32	7540	8000	7540	10280	5540	7910	7820.36	0.30	0	-2585	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1150	-5.00	4.96	12	0.62	-1555.00	1570.00	23800	20231205	-67.31	7090	20241203	9.73	17050	-54.37	20240103	7090	9.73	20241203	23800	-67.31	20231205	7090	9.73	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
13	20241204	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	-50	5	-0.63	655301720	83751	51.67	7540	8000	7540	10280	5540	7910	7824.40	0.30	0	-999	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1162	-5.05	5.01	12	0.57	-1555.00	1570.00	23800	20231205	-66.97	7090	20241203	10.86	17050	-53.90	20240103	7090	10.86	20241203	23800	-66.97	20231205	7090	10.86	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
14	20241204	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	-130	5	-1.64	616959490	78847	48.64	7540	8000	7540	10280	5540	7910	7824.77	0.30	0	-3163	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1150	-5.00	4.96	12	0.53	-1555.00	1570.00	23800	20231205	-67.31	7090	20241203	9.73	17050	-54.37	20240103	7090	9.73	20241203	23800	-67.31	20231205	7090	9.73	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
15	20241204	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-60	5	-0.76	515721330	65752	40.57	7540	8000	7540	10280	5540	7910	7843.43	0.30	0	-2733	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1160	-5.05	5.00	12	0.44	-1555.00	1570.00	23800	20231205	-67.02	7090	20241203	10.72	17050	-53.96	20240103	7090	10.72	20241203	23800	-67.02	20231205	7090	10.72	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
16	20241204	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	20	2	0.25	366113600	46653	28.78	7540	8000	7540	10280	5540	7910	7847.59	0.30	0	-1378	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1172	-5.10	5.05	12	0.32	-1555.00	1570.00	23800	20231205	-66.68	7090	20241203	11.85	17050	-53.49	20240103	7090	11.85	20241203	23800	-66.68	20231205	7090	11.85	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
17	20241204	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-10	5	-0.13	90736900	11645	7.18	7540	7950	7540	10280	5540	7910	7791.91	0.30	0	3398	8496	8202	7646	7352	6796	8350	7500	74	2370	500	4900	10	1	14782516	1168	-5.08	5.03	12	0.08	-1555.00	1570.00	23800	20231205	-66.81	7090	20241203	11.42	17050	-53.67	20240103	7090	11.42	20241203	23800	-66.81	20231205	7090	11.42	20241203	1.30	N	338840	500	73 억		44330	N	N	0	N	00	N
18	20241203	161126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7910	700	2	9.71	1201304460	158644	160.86	7140	7940	7090	9370	5050	7210	7571.04	0.20	0	16109	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1169	-5.09	5.04	12	1.07	-1555.00	1570.00	23800	20231205	-66.76	7090	20241203	11.57	17050	-53.61	20240103	7090	11.57	20241203	23800	-66.76	20231205	7090	11.57	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
19	20241203	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7920	710	2	9.85	1147678490	151862	153.98	7140	7940	7090	9370	5050	7210	7557.38	0.20	0	16002	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1171	-5.09	5.04	12	1.03	-1555.00	1570.00	23800	20231205	-66.72	7090	20241203	11.71	17050	-53.55	20240103	7090	11.71	20241203	23800	-66.72	20231205	7090	11.71	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
20	20241203	141144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7560	350	2	4.85	568178740	77503	78.58	7140	7590	7090	9370	5050	7210	7331.05	0.20	0	18843	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1118	-4.86	4.82	12	0.52	-1555.00	1570.00	23800	20231205	-68.24	7090	20241203	6.63	17050	-55.66	20240103	7090	6.63	20241203	23800	-68.24	20231205	7090	6.63	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
21	20241203	131144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7310	100	2	1.39	358546820	49365	50.05	7140	7500	7090	9370	5050	7210	7263.18	0.20	0	18529	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1081	-4.70	4.66	12	0.33	-1555.00	1570.00	23800	20231205	-69.29	7090	20241203	3.10	17050	-57.13	20240103	7090	3.10	20241203	23800	-69.29	20231205	7090	3.10	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
22	20241203	121202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7310	100	2	1.39	312863710	43110	43.71	7140	7500	7090	9370	5050	7210	7257.33	0.20	0	18043	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1081	-4.70	4.66	12	0.29	-1555.00	1570.00	23800	20231205	-69.29	7090	20241203	3.10	17050	-57.13	20240103	7090	3.10	20241203	23800	-69.29	20231205	7090	3.10	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
23	20241203	111134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7260	50	2	0.69	291305090	40161	40.72	7140	7500	7090	9370	5050	7210	7253.43	0.20	0	18421	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1073	-4.67	4.62	12	0.27	-1555.00	1570.00	23800	20231205	-69.50	7090	20241203	2.40	17050	-57.42	20240103	7090	2.40	20241203	23800	-69.50	20231205	7090	2.40	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
24	20241203	101122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7250	40	2	0.55	175475800	24124	24.46	7140	7500	7090	9370	5050	7210	7273.91	0.20	0	12389	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1072	-4.66	4.62	12	0.16	-1555.00	1570.00	23800	20231205	-69.54	7090	20241203	2.26	17050	-57.48	20240103	7090	2.26	20241203	23800	-69.54	20231205	7090	2.26	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
25	20241203	091113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7340	130	2	1.80	31138330	4318	4.38	7140	7500	7090	9370	5050	7210	7211.29	0.20	0	1645	7903	7556	7353	7006	6803	7455	6905	74	2160	500	4470	10	1	14782516	1085	-4.72	4.68	12	0.03	-1555.00	1570.00	23800	20231205	-69.16	7090	20241203	3.53	17050	-56.95	20240103	7090	3.53	20241203	23800	-69.16	20231205	7090	3.53	20241203	1.29	N	338840	500	73 억		28949	N	N	0	N	00	N
26	20241202	161053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7210	-370	5	-4.88	722940750	98366	102.24	7610	7700	7150	9850	5310	7580	7350.17	0.21	0	-1994	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1066	-4.64	4.59	12	0.67	-1555.00	1570.00	23800	20231205	-69.71	7150	20241202	0.84	17050	-57.71	20240103	7150	0.84	20241202	23800	-69.71	20231205	7150	0.84	20241202	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N
27	20241202	151247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7260	-320	5	-4.22	692948040	94214	97.93	7610	7700	7150	9850	5310	7580	7355.04	0.21	0	-774	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1073	-4.67	4.62	12	0.64	-1555.00	1570.00	23800	20231205	-69.50	7150	20241202	1.54	17050	-57.42	20240103	7150	1.54	20241202	23800	-69.50	20231205	7150	1.54	20241202	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N
28	20241202	141141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7330	-250	5	-3.30	497905330	67216	69.87	7610	7700	7280	9850	5310	7580	7407.54	0.21	0	-218	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1084	-4.71	4.67	12	0.45	-1555.00	1570.00	23800	20231205	-69.20	7280	20241202	0.69	17050	-57.01	20240103	7280	0.69	20241202	23800	-69.20	20231205	7280	0.69	20241202	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N
29	20241202	131109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7340	-240	5	-3.17	447521360	60315	62.69	7610	7700	7280	9850	5310	7580	7419.74	0.21	0	-451	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1085	-4.72	4.68	12	0.41	-1555.00	1570.00	23800	20231205	-69.16	7280	20241202	0.82	17050	-56.95	20240103	7280	0.82	20241202	23800	-69.16	20231205	7280	0.82	20241202	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N
30	20241202	121141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7340	-240	5	-3.17	348010040	46680	48.52	7610	7700	7300	9850	5310	7580	7455.23	0.21	0	3012	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1085	-4.72	4.68	12	0.32	-1555.00	1570.00	23800	20231205	-69.16	7300	20241202	0.55	17050	-56.95	20240103	7300	0.55	20241202	23800	-69.16	20231205	7300	0.55	20241202	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N
31	20241202	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	-100	5	-1.32	258808710	34507	35.87	7610	7700	7340	9850	5310	7580	7500.18	0.21	0	3260	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1106	-4.81	4.76	12	0.23	-1555.00	1570.00	23800	20231205	-68.57	7330	20241122	2.05	17050	-56.13	20240103	7330	2.05	20241122	23800	-68.57	20231205	7330	2.05	20241122	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N
32	20241202	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-190	5	-2.51	206247550	27388	28.47	7610	7700	7360	9850	5310	7580	7530.58	0.21	0	2830	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1092	-4.75	4.71	12	0.19	-1555.00	1570.00	23800	20231205	-68.95	7330	20241122	0.82	17050	-56.66	20240103	7330	0.82	20241122	23800	-68.95	20231205	7330	0.82	20241122	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N
33	20241202	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	120	2	1.58	36156720	4718	4.90	7610	7700	7610	9850	5310	7580	7663.57	0.21	0	1289	8180	7880	7670	7370	7160	7775	7265	74	2270	500	4690	10	1	14782516	1138	-4.95	4.90	12	0.03	-1555.00	1570.00	23800	20231205	-67.65	7330	20241122	5.05	17050	-54.84	20240103	7330	5.05	20241122	23800	-67.65	20231205	7330	5.05	20241122	1.40	N	338840	500	73 억		30943	N	N	0	N	00	N