KissMeData/347700/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	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	220	2	5.95	4318450815	1125715	155.86	3695	4050	3510	4800	2590	3695	3836.16	0.27	0	32417	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	798	-3.91	6.83	12	5.52	-1002.00	573.00	4560	20241107	-14.14	1613	20240624	142.72	4560	-14.14	20241107	1613	142.72	20240624	4560	-14.14	20241107	1613	142.72	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
3	20241205	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	190	2	5.14	3957391490	1034492	143.23	3695	4050	3510	4800	2590	3695	3825.44	0.27	0	12108	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	792	-3.88	6.78	12	5.08	-1002.00	573.00	4560	20241107	-14.80	1613	20240624	140.86	4560	-14.80	20241107	1613	140.86	20240624	4560	-14.80	20241107	1613	140.86	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
4	20241205	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	145	2	3.92	3594165165	940042	130.15	3695	4050	3510	4800	2590	3695	3823.41	0.27	0	5067	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	783	-3.83	6.70	12	4.61	-1002.00	573.00	4560	20241107	-15.79	1613	20240624	138.07	4560	-15.79	20241107	1613	138.07	20240624	4560	-15.79	20241107	1613	138.07	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
5	20241205	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	45	2	1.22	3498700630	914806	126.66	3695	4050	3510	4800	2590	3695	3824.53	0.27	0	-126	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	762	-3.73	6.53	12	4.49	-1002.00	573.00	4560	20241107	-17.98	1613	20240624	131.87	4560	-17.98	20241107	1613	131.87	20240624	4560	-17.98	20241107	1613	131.87	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
6	20241205	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	125	2	3.38	3265818370	852771	118.07	3695	4050	3510	4800	2590	3695	3829.65	0.27	0	-15393	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	779	-3.81	6.67	12	4.18	-1002.00	573.00	4560	20241107	-16.23	1613	20240624	136.83	4560	-16.23	20241107	1613	136.83	20240624	4560	-16.23	20241107	1613	136.83	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
7	20241205	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	135	2	3.65	2943369200	768919	106.46	3695	4050	3510	4800	2590	3695	3827.93	0.27	0	-15420	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	781	-3.82	6.68	12	3.77	-1002.00	573.00	4560	20241107	-16.01	1613	20240624	137.45	4560	-16.01	20241107	1613	137.45	20240624	4560	-16.01	20241107	1613	137.45	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
8	20241205	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-5	5	-0.14	2576405190	671280	92.94	3695	4050	3510	4800	2590	3695	3838.05	0.27	0	-7343	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	752	-3.68	6.44	12	3.29	-1002.00	573.00	4560	20241107	-19.08	1613	20240624	128.77	4560	-19.08	20241107	1613	128.77	20240624	4560	-19.08	20241107	1613	128.77	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
9	20241205	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	150	2	4.06	252956635	66503	9.21	3695	3865	3695	4800	2590	3695	3803.69	0.27	0	5160	4008	3851	3613	3456	3218	3930	3535	102	1105	500	2510	5	1	20382013	784	-3.84	6.71	12	0.33	-1002.00	573.00	4560	20241107	-15.68	1613	20240624	138.38	4560	-15.68	20241107	1613	138.38	20240624	4560	-15.68	20241107	1613	138.38	20240624	0.00	N	347700	500	101 억		54095	N	N	0	N	00	N
10	20241204	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	185	2	5.27	2612084765	720918	251.94	3435	3770	3375	4560	2460	3510	3623.07	0.61	0	-71150	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	753	-3.69	6.45	12	3.54	-1002.00	573.00	4560	20241107	-18.97	1613	20240624	129.08	4560	-18.97	20241107	1613	129.08	20240624	4560	-18.97	20241107	1613	129.08	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
11	20241204	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	190	2	5.41	2529392050	698512	244.11	3435	3770	3375	4560	2460	3510	3621.11	0.61	0	-71665	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	754	-3.69	6.46	12	3.43	-1002.00	573.00	4560	20241107	-18.86	1613	20240624	129.39	4560	-18.86	20241107	1613	129.39	20240624	4560	-18.86	20241107	1613	129.39	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
12	20241204	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	185	2	5.27	2343219945	647863	226.41	3435	3770	3375	4560	2460	3510	3616.84	0.61	0	-72598	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	753	-3.69	6.45	12	3.18	-1002.00	573.00	4560	20241107	-18.97	1613	20240624	129.08	4560	-18.97	20241107	1613	129.08	20240624	4560	-18.97	20241107	1613	129.08	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
13	20241204	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	185	2	5.27	1844179180	513457	179.44	3435	3725	3375	4560	2460	3510	3591.69	0.61	0	-61597	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	753	-3.69	6.45	12	2.52	-1002.00	573.00	4560	20241107	-18.97	1613	20240624	129.08	4560	-18.97	20241107	1613	129.08	20240624	4560	-18.97	20241107	1613	129.08	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
14	20241204	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	120	2	3.42	1285926870	361220	126.24	3435	3700	3375	4560	2460	3510	3559.95	0.61	0	-45243	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	740	-3.62	6.34	12	1.77	-1002.00	573.00	4560	20241107	-20.39	1613	20240624	125.05	4560	-20.39	20241107	1613	125.05	20240624	4560	-20.39	20241107	1613	125.05	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
15	20241204	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	95	2	2.71	610292900	173745	60.72	3435	3620	3375	4560	2460	3510	3512.58	0.61	0	4494	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	735	-3.60	6.29	12	0.85	-1002.00	573.00	4560	20241107	-20.94	1613	20240624	123.50	4560	-20.94	20241107	1613	123.50	20240624	4560	-20.94	20241107	1613	123.50	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
16	20241204	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	45	2	1.28	413233915	118499	41.41	3435	3555	3375	4560	2460	3510	3487.24	0.61	0	-2397	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	725	-3.55	6.20	12	0.58	-1002.00	573.00	4560	20241107	-22.04	1613	20240624	120.40	4560	-22.04	20241107	1613	120.40	20240624	4560	-22.04	20241107	1613	120.40	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
17	20241204	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-30	5	-0.85	171245115	49167	17.18	3435	3530	3375	4560	2460	3510	3482.93	0.61	0	1066	3833	3671	3413	3251	2993	3752	3332	102	1050	500	2380	5	1	20382013	709	-3.47	6.07	12	0.24	-1002.00	573.00	4560	20241107	-23.68	1613	20240624	115.75	4560	-23.68	20241107	1613	115.75	20240624	4560	-23.68	20241107	1613	115.75	20240624	0.00	N	347700	500	101 억		124273	N	N	0	N	00	N
18	20241203	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	210	2	6.36	981861575	285549	102.63	3155	3575	3155	4290	2310	3300	3438.30	0.44	0	35439	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	715	-3.50	6.13	12	1.40	-1002.00	573.00	4560	20241107	-23.03	1613	20240624	117.61	4560	-23.03	20241107	1613	117.61	20240624	4560	-23.03	20241107	1613	117.61	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
19	20241203	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	210	2	6.36	964197665	280499	100.81	3155	3575	3155	4290	2310	3300	3437.44	0.44	0	34268	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	715	-3.50	6.13	12	1.38	-1002.00	573.00	4560	20241107	-23.03	1613	20240624	117.61	4560	-23.03	20241107	1613	117.61	20240624	4560	-23.03	20241107	1613	117.61	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
20	20241203	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	215	2	6.52	947370680	275697	99.09	3155	3575	3155	4290	2310	3300	3436.28	0.44	0	33670	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	716	-3.51	6.13	12	1.35	-1002.00	573.00	4560	20241107	-22.92	1613	20240624	117.92	4560	-22.92	20241107	1613	117.92	20240624	4560	-22.92	20241107	1613	117.92	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
21	20241203	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	180	2	5.45	837601770	244623	87.92	3155	3570	3155	4290	2310	3300	3424.05	0.44	0	30499	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	709	-3.47	6.07	12	1.20	-1002.00	573.00	4560	20241107	-23.68	1613	20240624	115.75	4560	-23.68	20241107	1613	115.75	20240624	4560	-23.68	20241107	1613	115.75	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
22	20241203	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	200	2	6.06	746034640	218179	78.41	3155	3570	3155	4290	2310	3300	3419.37	0.44	0	22005	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	713	-3.49	6.11	12	1.07	-1002.00	573.00	4560	20241107	-23.25	1613	20240624	116.99	4560	-23.25	20241107	1613	116.99	20240624	4560	-23.25	20241107	1613	116.99	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
23	20241203	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	150	2	4.55	518668300	152096	54.66	3155	3570	3155	4290	2310	3300	3410.14	0.44	0	4864	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	703	-3.44	6.02	12	0.75	-1002.00	573.00	4560	20241107	-24.34	1613	20240624	113.89	4560	-24.34	20241107	1613	113.89	20240624	4560	-24.34	20241107	1613	113.89	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
24	20241203	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	170	2	5.15	203447340	60886	21.88	3155	3495	3155	4290	2310	3300	3341.45	0.44	0	2641	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	707	-3.46	6.06	12	0.30	-1002.00	573.00	4560	20241107	-23.90	1613	20240624	115.13	4560	-23.90	20241107	1613	115.13	20240624	4560	-23.90	20241107	1613	115.13	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
25	20241203	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	5	2	0.15	40360440	12575	4.52	3155	3305	3155	4290	2310	3300	3209.54	0.44	0	5957	3716	3507	3341	3132	2966	3425	3050	102	990	500	2240	5	1	20382013	674	-3.30	5.77	12	0.06	-1002.00	573.00	4560	20241107	-27.52	1613	20240624	104.90	4560	-27.52	20241107	1613	104.90	20240624	4560	-27.52	20241107	1613	104.90	20240624	0.00	N	347700	500	101 억		89285	N	N	0	N	00	N
26	20241202	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	-115	5	-3.37	911044295	278088	161.49	3520	3550	3175	4435	2395	3415	3276.03	0.39	0	10180	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	673	-3.29	5.76	12	1.36	-1002.00	573.00	4560	20241107	-27.63	1613	20240624	104.59	4560	-27.63	20241107	1613	104.59	20240624	4560	-27.63	20241107	1613	104.59	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N
27	20241202	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	-125	5	-3.66	906014605	276563	160.60	3520	3550	3175	4435	2395	3415	3275.94	0.39	0	10153	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	671	-3.28	5.74	12	1.36	-1002.00	573.00	4560	20241107	-27.85	1613	20240624	103.97	4560	-27.85	20241107	1613	103.97	20240624	4560	-27.85	20241107	1613	103.97	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N
28	20241202	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	-125	5	-3.66	867879770	265017	153.90	3520	3550	3175	4435	2395	3415	3274.77	0.39	0	11089	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	671	-3.28	5.74	12	1.30	-1002.00	573.00	4560	20241107	-27.85	1613	20240624	103.97	4560	-27.85	20241107	1613	103.97	20240624	4560	-27.85	20241107	1613	103.97	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N
29	20241202	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	-215	5	-6.30	536750810	163708	95.07	3520	3550	3175	4435	2395	3415	3278.65	0.39	0	6548	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	652	-3.19	5.58	12	0.80	-1002.00	573.00	4560	20241107	-29.82	1613	20240624	98.39	4560	-29.82	20241107	1613	98.39	20240624	4560	-29.82	20241107	1613	98.39	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N
30	20241202	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	-235	5	-6.88	512728520	156200	90.71	3520	3550	3175	4435	2395	3415	3282.45	0.39	0	10207	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	648	-3.17	5.55	12	0.77	-1002.00	573.00	4560	20241107	-30.26	1613	20240624	97.15	4560	-30.26	20241107	1613	97.15	20240624	4560	-30.26	20241107	1613	97.15	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N
31	20241202	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	-210	5	-6.15	371586310	112086	65.09	3520	3550	3195	4435	2395	3415	3315.13	0.39	0	9118	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	653	-3.20	5.59	12	0.55	-1002.00	573.00	4560	20241107	-29.71	1613	20240624	98.70	4560	-29.71	20241107	1613	98.70	20240624	4560	-29.71	20241107	1613	98.70	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N
32	20241202	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	-155	5	-4.54	259725185	77466	44.98	3520	3550	3250	4435	2395	3415	3352.71	0.39	0	1020	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	664	-3.25	5.69	12	0.38	-1002.00	573.00	4560	20241107	-28.51	1613	20240624	102.11	4560	-28.51	20241107	1613	102.11	20240624	4560	-28.51	20241107	1613	102.11	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N
33	20241202	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	-55	5	-1.61	77223475	22421	13.02	3520	3550	3350	4435	2395	3415	3444.34	0.39	0	-4828	3815	3615	3450	3250	3085	3532	3167	102	1020	500	2320	5	1	20382013	685	-3.35	5.86	12	0.11	-1002.00	573.00	4560	20241107	-26.32	1613	20240624	108.31	4560	-26.32	20241107	1613	108.31	20240624	4560	-26.32	20241107	1613	108.31	20240624	0.00	N	347700	500	101 억		79197	N	N	0	N	00	N