KissMeData/352910/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	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	29380400	4567	13.93	6420	6510	6330	8340	4500	6420	6433.72	0.35	0	-1116	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	809	193.94	2.12	12	0.04	33.00	3017.00	10660	20240104	-39.96	6010	20240909	6.49	10660	-39.96	20240104	6010	6.49	20240909	10660	-39.96	20240104	6010	6.49	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
3	20241205	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	20	2	0.31	27107710	4212	12.84	6420	6510	6330	8340	4500	6420	6435.83	0.35	0	-1116	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	814	195.15	2.13	12	0.03	33.00	3017.00	10660	20240104	-39.59	6010	20240909	7.15	10660	-39.59	20240104	6010	7.15	20240909	10660	-39.59	20240104	6010	7.15	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
4	20241205	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	40	2	0.62	21995900	3422	10.43	6420	6510	6330	8340	4500	6420	6427.79	0.35	0	-1054	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	816	195.76	2.14	12	0.03	33.00	3017.00	10660	20240104	-39.40	6010	20240909	7.49	10660	-39.40	20240104	6010	7.49	20240909	10660	-39.40	20240104	6010	7.49	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
5	20241205	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	60	2	0.93	20799100	3237	9.87	6420	6510	6330	8340	4500	6420	6425.42	0.35	0	-980	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	819	196.36	2.15	12	0.03	33.00	3017.00	10660	20240104	-39.21	6010	20240909	7.82	10660	-39.21	20240104	6010	7.82	20240909	10660	-39.21	20240104	6010	7.82	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
6	20241205	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	60	2	0.93	20799100	3237	9.87	6420	6510	6330	8340	4500	6420	6425.42	0.35	0	-980	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	819	196.36	2.15	12	0.03	33.00	3017.00	10660	20240104	-39.21	6010	20240909	7.82	10660	-39.21	20240104	6010	7.82	20240909	10660	-39.21	20240104	6010	7.82	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
7	20241205	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	60	2	0.93	20701920	3222	9.82	6420	6510	6330	8340	4500	6420	6425.18	0.35	0	-980	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	819	196.36	2.15	12	0.03	33.00	3017.00	10660	20240104	-39.21	6010	20240909	7.82	10660	-39.21	20240104	6010	7.82	20240909	10660	-39.21	20240104	6010	7.82	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
8	20241205	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	20	2	0.31	10641030	1662	5.07	6420	6510	6330	8340	4500	6420	6402.55	0.35	0	-536	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	814	195.15	2.13	12	0.01	33.00	3017.00	10660	20240104	-39.59	6010	20240909	7.15	10660	-39.59	20240104	6010	7.15	20240909	10660	-39.59	20240104	6010	7.15	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
9	20241205	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-20	5	-0.31	410180	64	0.20	6420	6510	6400	8340	4500	6420	6409.06	0.35	0	-21	6833	6626	6503	6296	6173	6565	6235	63	1920	500	4620	10	1	12637802	809	193.94	2.12	12	0.00	33.00	3017.00	10660	20240104	-39.96	6010	20240909	6.49	10660	-39.96	20240104	6010	6.49	20240909	10660	-39.96	20240104	6010	6.49	20240909	0.38	N	352910	500	63 억		44310	N	N	0	N	00	N
10	20241204	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-290	5	-4.32	211610460	32783	194.36	6440	6710	6380	8720	4700	6710	6454.90	0.31	0	5299	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	811	194.55	2.13	12	0.26	33.00	3017.00	10660	20240104	-39.77	6010	20240909	6.82	10660	-39.77	20240104	6010	6.82	20240909	10660	-39.77	20240104	6010	6.82	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
11	20241204	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-300	5	-4.47	208295990	32266	191.30	6440	6710	6380	8720	4700	6710	6455.59	0.31	0	5405	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	810	194.24	2.12	12	0.26	33.00	3017.00	10660	20240104	-39.87	6010	20240909	6.66	10660	-39.87	20240104	6010	6.66	20240909	10660	-39.87	20240104	6010	6.66	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
12	20241204	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-240	5	-3.58	203828590	31571	187.18	6440	6710	6380	8720	4700	6710	6456.20	0.31	0	5160	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	818	196.06	2.14	12	0.25	33.00	3017.00	10660	20240104	-39.31	6010	20240909	7.65	10660	-39.31	20240104	6010	7.65	20240909	10660	-39.31	20240104	6010	7.65	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
13	20241204	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-270	5	-4.02	164441390	25403	150.61	6440	6710	6400	8720	4700	6710	6473.31	0.31	0	2172	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	814	195.15	2.13	12	0.20	33.00	3017.00	10660	20240104	-39.59	6010	20240909	7.15	10660	-39.59	20240104	6010	7.15	20240909	10660	-39.59	20240104	6010	7.15	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
14	20241204	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-270	5	-4.02	143819300	22197	131.60	6440	6710	6440	8720	4700	6710	6479.22	0.31	0	2061	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	814	195.15	2.13	12	0.18	33.00	3017.00	10660	20240104	-39.59	6010	20240909	7.15	10660	-39.59	20240104	6010	7.15	20240909	10660	-39.59	20240104	6010	7.15	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
15	20241204	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-240	5	-3.58	116753160	18006	106.75	6440	6710	6440	8720	4700	6710	6484.13	0.31	0	2006	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	818	196.06	2.14	12	0.14	33.00	3017.00	10660	20240104	-39.31	6010	20240909	7.65	10660	-39.31	20240104	6010	7.65	20240909	10660	-39.31	20240104	6010	7.65	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
16	20241204	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-190	5	-2.83	98949000	15257	90.45	6440	6710	6440	8720	4700	6710	6485.48	0.31	0	2109	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	824	197.58	2.16	12	0.12	33.00	3017.00	10660	20240104	-38.84	6010	20240909	8.49	10660	-38.84	20240104	6010	8.49	20240909	10660	-38.84	20240104	6010	8.49	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
17	20241204	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-80	5	-1.19	8809050	1345	7.97	6440	6710	6440	8720	4700	6710	6549.48	0.31	0	-191	6970	6840	6730	6600	6490	6785	6545	63	2010	500	4830	10	1	12637802	838	200.91	2.20	12	0.01	33.00	3017.00	10660	20240104	-37.80	6010	20240909	10.32	10660	-37.80	20240104	6010	10.32	20240909	10660	-37.80	20240104	6010	10.32	20240909	0.36	N	352910	500	63 억		39011	N	N	0	N	00	N
18	20241203	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-150	5	-2.19	112727470	16823	137.19	6850	6860	6620	8910	4810	6860	6700.77	0.31	0	-175	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	848	203.33	2.22	12	0.13	33.00	3017.00	10660	20240104	-37.05	6010	20240909	11.65	10660	-37.05	20240104	6010	11.65	20240909	10660	-37.05	20240104	6010	11.65	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
19	20241203	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-150	5	-2.19	94444240	14101	114.99	6850	6860	6620	8910	4810	6860	6697.70	0.31	0	54	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	848	203.33	2.22	12	0.11	33.00	3017.00	10660	20240104	-37.05	6010	20240909	11.65	10660	-37.05	20240104	6010	11.65	20240909	10660	-37.05	20240104	6010	11.65	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
20	20241203	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-230	5	-3.35	86246770	12871	104.96	6850	6860	6620	8910	4810	6860	6700.86	0.31	0	247	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	838	200.91	2.20	12	0.10	33.00	3017.00	10660	20240104	-37.80	6010	20240909	10.32	10660	-37.80	20240104	6010	10.32	20240909	10660	-37.80	20240104	6010	10.32	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
21	20241203	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-210	5	-3.06	66609920	9915	80.85	6850	6860	6650	8910	4810	6860	6718.10	0.31	0	-233	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	840	201.52	2.20	12	0.08	33.00	3017.00	10660	20240104	-37.62	6010	20240909	10.65	10660	-37.62	20240104	6010	10.65	20240909	10660	-37.62	20240104	6010	10.65	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
22	20241203	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-160	5	-2.33	50770780	7544	61.52	6850	6860	6700	8910	4810	6860	6729.95	0.31	0	192	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	847	203.03	2.22	12	0.06	33.00	3017.00	10660	20240104	-37.15	6010	20240909	11.48	10660	-37.15	20240104	6010	11.48	20240909	10660	-37.15	20240104	6010	11.48	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
23	20241203	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-160	5	-2.33	41609360	6179	50.39	6850	6860	6700	8910	4810	6860	6734.00	0.31	0	393	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	847	203.03	2.22	12	0.05	33.00	3017.00	10660	20240104	-37.15	6010	20240909	11.48	10660	-37.15	20240104	6010	11.48	20240909	10660	-37.15	20240104	6010	11.48	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
24	20241203	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-40	5	-0.58	29522460	4380	35.72	6850	6860	6700	8910	4810	6860	6740.29	0.31	0	391	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	862	206.67	2.26	12	0.03	33.00	3017.00	10660	20240104	-36.02	6010	20240909	13.48	10660	-36.02	20240104	6010	13.48	20240909	10660	-36.02	20240104	6010	13.48	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
25	20241203	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-150	5	-2.19	4180480	622	5.07	6850	6850	6710	8910	4810	6860	6721.03	0.31	0	238	6986	6922	6796	6732	6606	6955	6765	63	2050	500	4930	10	1	12637802	848	203.33	2.22	12	0.00	33.00	3017.00	10660	20240104	-37.05	6010	20240909	11.65	10660	-37.05	20240104	6010	11.65	20240909	10660	-37.05	20240104	6010	11.65	20240909	0.35	N	352910	500	63 억		39186	N	N	0	N	00	N
26	20241202	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	20	2	0.29	82328810	12245	55.81	6710	6860	6670	8890	4790	6840	6723.46	0.30	0	759	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	867	207.88	2.27	12	0.10	33.00	3017.00	10660	20240104	-35.65	6010	20240909	14.14	10660	-35.65	20240104	6010	14.14	20240909	10660	-35.65	20240104	6010	14.14	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N
27	20241202	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-90	5	-1.32	78280450	11653	53.11	6710	6830	6670	8890	4790	6840	6717.62	0.30	0	766	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	853	204.55	2.24	12	0.09	33.00	3017.00	10660	20240104	-36.68	6010	20240909	12.31	10660	-36.68	20240104	6010	12.31	20240909	10660	-36.68	20240104	6010	12.31	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N
28	20241202	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-140	5	-2.05	61806310	9190	41.89	6710	6830	6690	8890	4790	6840	6725.39	0.30	0	751	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	847	203.03	2.22	12	0.07	33.00	3017.00	10660	20240104	-37.15	6010	20240909	11.48	10660	-37.15	20240104	6010	11.48	20240909	10660	-37.15	20240104	6010	11.48	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N
29	20241202	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-140	5	-2.05	59037200	8777	40.00	6710	6830	6690	8890	4790	6840	6726.35	0.30	0	751	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	847	203.03	2.22	12	0.07	33.00	3017.00	10660	20240104	-37.15	6010	20240909	11.48	10660	-37.15	20240104	6010	11.48	20240909	10660	-37.15	20240104	6010	11.48	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N
30	20241202	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-150	5	-2.19	39801770	5916	26.96	6710	6830	6690	8890	4790	6840	6727.82	0.30	0	797	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	845	202.73	2.22	12	0.05	33.00	3017.00	10660	20240104	-37.24	6010	20240909	11.31	10660	-37.24	20240104	6010	11.31	20240909	10660	-37.24	20240104	6010	11.31	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N
31	20241202	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-130	5	-1.90	32687450	4854	22.12	6710	6830	6710	8890	4790	6840	6734.13	0.30	0	256	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	848	203.33	2.22	12	0.04	33.00	3017.00	10660	20240104	-37.05	6010	20240909	11.65	10660	-37.05	20240104	6010	11.65	20240909	10660	-37.05	20240104	6010	11.65	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N
32	20241202	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-90	5	-1.32	19241600	2852	13.00	6710	6830	6710	8890	4790	6840	6746.70	0.30	0	590	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	853	204.55	2.24	12	0.02	33.00	3017.00	10660	20240104	-36.68	6010	20240909	12.31	10660	-36.68	20240104	6010	12.31	20240909	10660	-36.68	20240104	6010	12.31	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N
33	20241202	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-100	5	-1.46	2128940	317	1.44	6710	6770	6710	8890	4790	6840	6715.90	0.30	0	69	7126	6982	6846	6702	6566	6915	6635	63	2050	500	4920	10	1	12637802	852	204.24	2.23	12	0.00	33.00	3017.00	10660	20240104	-36.77	6010	20240909	12.15	10660	-36.77	20240104	6010	12.15	20240909	10660	-36.77	20240104	6010	12.15	20240909	0.33	N	352910	500	63 억		38427	N	N	0	N	00	N