KissMeData/372320/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	161118	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21450	-1500	5	-6.54	2111366950	96294	122.58	23000	23200	21400	29800	16100	22950	21926.63	0.16	0	5908	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3027	-8.86	4.94	12	0.68	-2422.00	4341.00	43000	20240307	-50.12	21400	20241205	0.23	43000	-50.12	20240307	21400	0.23	20241205	43000	-50.12	20240307	21400	0.23	20241205	0.80	N	372320	500	70 억		22077	N	N	53	N	00	N
3	20241205	151127	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21600	-1350	5	-5.88	1970749150	89767	114.27	23000	23200	21400	29800	16100	22950	21954.05	0.16	0	5504	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3048	-8.92	4.98	12	0.64	-2422.00	4341.00	43000	20240307	-49.77	21400	20241205	0.93	43000	-49.77	20240307	21400	0.93	20241205	43000	-49.77	20240307	21400	0.93	20241205	0.80	N	372320	500	70 억		22077	N	N	209	N	00	N
4	20241205	141111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21950	-1000	5	-4.36	1453336050	65878	83.86	23000	23200	21500	29800	16100	22950	22061.02	0.16	0	9113	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3098	-9.06	5.06	12	0.47	-2422.00	4341.00	43000	20240307	-48.95	21500	20241205	2.09	43000	-48.95	20240307	21500	2.09	20241205	43000	-48.95	20240307	21500	2.09	20241205	0.80	N	372320	500	70 억		22077	N	N	209	N	00	N
5	20241205	131122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21800	-1150	5	-5.01	1356710400	61472	78.25	23000	23200	21500	29800	16100	22950	22070.38	0.16	0	8774	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3077	-9.00	5.02	12	0.44	-2422.00	4341.00	43000	20240307	-49.30	21500	20241205	1.40	43000	-49.30	20240307	21500	1.40	20241205	43000	-49.30	20240307	21500	1.40	20241205	0.80	N	372320	500	70 억		22077	N	N	209	N	00	N
6	20241205	121121	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22000	-950	5	-4.14	1216889750	55103	70.15	23000	23200	21500	29800	16100	22950	22083.91	0.16	0	9048	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3105	-9.08	5.07	12	0.39	-2422.00	4341.00	43000	20240307	-48.84	21500	20241205	2.33	43000	-48.84	20240307	21500	2.33	20241205	43000	-48.84	20240307	21500	2.33	20241205	0.80	N	372320	500	70 억		22077	N	N	209	N	00	N
7	20241205	111119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22300	-650	5	-2.83	848763700	38399	48.88	23000	23200	21500	29800	16100	22950	22103.80	0.16	0	-748	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3147	-9.21	5.14	12	0.27	-2422.00	4341.00	43000	20240307	-48.14	21500	20241205	3.72	43000	-48.14	20240307	21500	3.72	20241205	43000	-48.14	20240307	21500	3.72	20241205	0.80	N	372320	500	70 억		22077	N	N	209	N	00	N
8	20241205	101119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22000	-950	5	-4.14	654105750	29600	37.68	23000	23200	21500	29800	16100	22950	22098.17	0.16	0	-2696	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3105	-9.08	5.07	12	0.21	-2422.00	4341.00	43000	20240307	-48.84	21500	20241205	2.33	43000	-48.84	20240307	21500	2.33	20241205	43000	-48.84	20240307	21500	2.33	20241205	0.80	N	372320	500	70 억		22077	N	N	209	N	00	N
9	20241205	091125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22700	-250	5	-1.09	70873450	3089	3.93	23000	23200	22600	29800	16100	22950	22943.82	0.16	0	-2049	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3204	-9.37	5.23	12	0.02	-2422.00	4341.00	43000	20240307	-47.21	22300	20241204	1.79	43000	-47.21	20240307	22300	1.79	20241204	43000	-47.21	20240307	22300	1.79	20241204	0.80	N	372320	500	70 억		22077	N	N	209	N	00	N
10	20241204	161100	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	-800	5	-3.37	1773219550	78218	117.53	22500	23750	22300	30850	16650	23750	22670.22	0.14	0	2193	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3239	-9.48	5.29	12	0.55	-2422.00	4341.00	43000	20240307	-46.63	22300	20241204	2.91	43000	-46.63	20240307	22300	2.91	20241204	43000	-46.63	20240307	22300	2.91	20241204	0.84	N	372320	500	70 억		19597	N	N	209	N	00	N
11	20241204	151102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22850	-900	5	-3.79	1735639850	76580	115.07	22500	23750	22300	30850	16650	23750	22664.40	0.14	0	2233	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3225	-9.43	5.26	12	0.54	-2422.00	4341.00	43000	20240307	-46.86	22300	20241204	2.47	43000	-46.86	20240307	22300	2.47	20241204	43000	-46.86	20240307	22300	2.47	20241204	0.84	N	372320	500	70 억		19597	N	N	4	N	00	N
12	20241204	141104	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22650	-1100	5	-4.63	1456873700	64336	96.67	22500	23750	22300	30850	16650	23750	22644.77	0.14	0	-787	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3197	-9.35	5.22	12	0.46	-2422.00	4341.00	43000	20240307	-47.33	22300	20241204	1.57	43000	-47.33	20240307	22300	1.57	20241204	43000	-47.33	20240307	22300	1.57	20241204	0.84	N	372320	500	70 억		19597	N	N	4	N	00	N
13	20241204	131057	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22600	-1150	5	-4.84	1278365200	56441	84.81	22500	23750	22300	30850	16650	23750	22649.58	0.14	0	141	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3190	-9.33	5.21	12	0.40	-2422.00	4341.00	43000	20240307	-47.44	22300	20241204	1.35	43000	-47.44	20240307	22300	1.35	20241204	43000	-47.44	20240307	22300	1.35	20241204	0.84	N	372320	500	70 억		19597	N	N	4	N	00	N
14	20241204	121052	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22550	-1200	5	-5.05	1116486150	49271	74.03	22500	23750	22300	30850	16650	23750	22660.11	0.14	0	442	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3183	-9.31	5.19	12	0.35	-2422.00	4341.00	43000	20240307	-47.56	22300	20241204	1.12	43000	-47.56	20240307	22300	1.12	20241204	43000	-47.56	20240307	22300	1.12	20241204	0.84	N	372320	500	70 억		19597	N	N	4	N	00	N
15	20241204	111041	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22350	-1400	5	-5.89	915983050	40325	60.59	22500	23750	22300	30850	16650	23750	22715.02	0.14	0	1553	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3154	-9.23	5.15	12	0.29	-2422.00	4341.00	43000	20240307	-48.02	22300	20241204	0.22	43000	-48.02	20240307	22300	0.22	20241204	43000	-48.02	20240307	22300	0.22	20241204	0.84	N	372320	500	70 억		19597	N	N	4	N	00	N
16	20241204	101043	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22650	-1100	5	-4.63	650522000	28538	42.88	22500	23750	22400	30850	16650	23750	22794.94	0.14	0	4423	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3197	-9.35	5.22	12	0.20	-2422.00	4341.00	43000	20240307	-47.33	22400	20241204	1.12	43000	-47.33	20240307	22400	1.12	20241204	43000	-47.33	20240307	22400	1.12	20241204	0.84	N	372320	500	70 억		19597	N	N	4	N	00	N
17	20241204	091104	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23350	-400	5	-1.68	232815150	10212	15.34	22500	23750	22400	30850	16650	23750	22798.19	0.14	0	2650	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3295	-9.64	5.38	12	0.07	-2422.00	4341.00	43000	20240307	-45.70	22400	20241204	4.24	43000	-45.70	20240307	22400	4.24	20241204	43000	-45.70	20240307	22400	4.24	20241204	0.84	N	372320	500	70 억		19597	N	N	4	N	00	N
18	20241203	161149	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23750	850	2	3.71	1543412700	66489	87.57	23000	23900	22650	29750	16050	22900	23213.05	0.12	0	2539	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3352	-9.81	5.47	12	0.47	-2422.00	4341.00	43000	20240307	-44.77	22650	20241203	4.86	43000	-44.77	20240307	22650	4.86	20241203	43000	-44.77	20240307	22650	4.86	20241203	0.85	N	372320	500	70 억		17042	N	N	4	N	00	N
19	20241203	151233	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23800	900	2	3.93	1467695600	63303	83.38	23000	23900	22650	29750	16050	22900	23185.25	0.12	0	2588	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3359	-9.83	5.48	12	0.45	-2422.00	4341.00	43000	20240307	-44.65	22650	20241203	5.08	43000	-44.65	20240307	22650	5.08	20241203	43000	-44.65	20240307	22650	5.08	20241203	0.85	N	372320	500	70 억		17042	N	N	16	N	00	N
20	20241203	141208	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23300	400	2	1.75	1094052450	47552	62.63	23000	23500	22650	29750	16050	22900	23007.50	0.12	0	7598	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3288	-9.62	5.37	12	0.34	-2422.00	4341.00	43000	20240307	-45.81	22650	20241203	2.87	43000	-45.81	20240307	22650	2.87	20241203	43000	-45.81	20240307	22650	2.87	20241203	0.85	N	372320	500	70 억		17042	N	N	16	N	00	N
21	20241203	131208	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	50	2	0.22	885675500	38516	50.73	23000	23500	22650	29750	16050	22900	22995.00	0.12	0	6838	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3239	-9.48	5.29	12	0.27	-2422.00	4341.00	43000	20240307	-46.63	22650	20241203	1.32	43000	-46.63	20240307	22650	1.32	20241203	43000	-46.63	20240307	22650	1.32	20241203	0.85	N	372320	500	70 억		17042	N	N	16	N	00	N
22	20241203	121228	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	50	2	0.22	831001000	36136	47.60	23000	23500	22650	29750	16050	22900	22996.49	0.12	0	6901	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3239	-9.48	5.29	12	0.26	-2422.00	4341.00	43000	20240307	-46.63	22650	20241203	1.32	43000	-46.63	20240307	22650	1.32	20241203	43000	-46.63	20240307	22650	1.32	20241203	0.85	N	372320	500	70 억		17042	N	N	16	N	00	N
23	20241203	111159	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	50	2	0.22	635120900	27612	36.37	23000	23500	22650	29750	16050	22900	23001.63	0.12	0	6046	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3239	-9.48	5.29	12	0.20	-2422.00	4341.00	43000	20240307	-46.63	22650	20241203	1.32	43000	-46.63	20240307	22650	1.32	20241203	43000	-46.63	20240307	22650	1.32	20241203	0.85	N	372320	500	70 억		17042	N	N	16	N	00	N
24	20241203	101146	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22900	0	3	0.00	446173500	19334	25.47	23000	23500	22800	29750	16050	22900	23077.14	0.12	0	6058	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3232	-9.45	5.28	12	0.14	-2422.00	4341.00	43000	20240307	-46.74	22800	20241203	0.44	43000	-46.74	20240307	22800	0.44	20241203	43000	-46.74	20240307	22800	0.44	20241203	0.85	N	372320	500	70 억		17042	N	N	16	N	00	N
25	20241203	091135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23250	350	2	1.53	143986450	6226	8.20	23000	23400	22900	29750	16050	22900	23126.64	0.12	0	2251	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3281	-9.60	5.36	12	0.04	-2422.00	4341.00	43000	20240307	-45.93	22800	20241202	1.97	43000	-45.93	20240307	22800	1.97	20241202	43000	-45.93	20240307	22800	1.97	20241202	0.85	N	372320	500	70 억		17042	N	N	16	N	00	N
26	20241202	161117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22900	-1500	5	-6.15	1755105700	75438	173.80	24100	24500	22800	31700	17100	24400	23266.75	0.12	0	-510	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3232	-9.45	5.28	12	0.53	-2422.00	4341.00	43000	20240307	-46.74	22800	20241202	0.44	43000	-46.74	20240307	22800	0.44	20241202	43000	-46.74	20240307	22800	0.44	20241202	0.84	N	372320	500	70 억		17627	N	N	16	N	00	N
27	20241202	151322	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	-1450	5	-5.94	1645330750	70646	162.76	24100	24500	22800	31700	17100	24400	23289.79	0.12	0	-480	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3239	-9.48	5.29	12	0.50	-2422.00	4341.00	43000	20240307	-46.63	22800	20241202	0.66	43000	-46.63	20240307	22800	0.66	20241202	43000	-46.63	20240307	22800	0.66	20241202	0.84	N	372320	500	70 억		17627	N	N	34	N	00	N
28	20241202	141212	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23000	-1400	5	-5.74	1528544650	65566	151.06	24100	24500	22800	31700	17100	24400	23313.07	0.12	0	-352	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3246	-9.50	5.30	12	0.46	-2422.00	4341.00	43000	20240307	-46.51	22800	20241202	0.88	43000	-46.51	20240307	22800	0.88	20241202	43000	-46.51	20240307	22800	0.88	20241202	0.84	N	372320	500	70 억		17627	N	N	34	N	00	N
29	20241202	131132	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22900	-1500	5	-6.15	1349064850	57759	133.07	24100	24500	22800	31700	17100	24400	23356.79	0.12	0	-1537	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3232	-9.45	5.28	12	0.41	-2422.00	4341.00	43000	20240307	-46.74	22800	20241202	0.44	43000	-46.74	20240307	22800	0.44	20241202	43000	-46.74	20240307	22800	0.44	20241202	0.84	N	372320	500	70 억		17627	N	N	34	N	00	N
30	20241202	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23050	-1350	5	-5.53	1090058550	46470	107.06	24100	24500	23050	31700	17100	24400	23457.25	0.12	0	700	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3253	-9.52	5.31	12	0.33	-2422.00	4341.00	43000	20240307	-46.40	23000	20241125	0.22	43000	-46.40	20240307	23000	0.22	20241125	43000	-46.40	20240307	23000	0.22	20241125	0.84	N	372320	500	70 억		17627	N	N	34	N	00	N
31	20241202	111059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23500	-900	5	-3.69	852639400	36231	83.47	24100	24500	23150	31700	17100	24400	23533.42	0.12	0	1319	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3317	-9.70	5.41	12	0.26	-2422.00	4341.00	43000	20240307	-45.35	23000	20241125	2.17	43000	-45.35	20240307	23000	2.17	20241125	43000	-45.35	20240307	23000	2.17	20241125	0.84	N	372320	500	70 억		17627	N	N	34	N	00	N
32	20241202	101110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23200	-1200	5	-4.92	587531050	24875	57.31	24100	24500	23150	31700	17100	24400	23619.34	0.12	0	-1185	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3274	-9.58	5.34	12	0.18	-2422.00	4341.00	43000	20240307	-46.05	23000	20241125	0.87	43000	-46.05	20240307	23000	0.87	20241125	43000	-46.05	20240307	23000	0.87	20241125	0.84	N	372320	500	70 억		17627	N	N	34	N	00	N
33	20241202	091105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24150	-250	5	-1.02	59835400	2467	5.68	24100	24500	24100	31700	17100	24400	24254.32	0.12	0	644	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3408	-9.97	5.56	12	0.02	-2422.00	4341.00	43000	20240307	-43.84	23000	20241125	5.00	43000	-43.84	20240307	23000	5.00	20241125	43000	-43.84	20240307	23000	5.00	20241125	0.84	N	372320	500	70 억		17627	N	N	34	N	00	N