KissMeData/372800/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	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-170	5	-3.28	139666550	28802	679.45	5060	5190	4750	6740	3640	5190	4849.20	0.51	0	-2619	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	10	1	6026990	303	-4.46	1.66	12	0.48	-1125.00	3024.00	10490	20240822	-52.14	4705	20241122	6.70	10490	-52.14	20240822	4705	6.70	20241122	10490	-52.14	20240822	4705	6.70	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
3	20241205	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-300	5	-5.78	133677745	27596	651.00	5060	5190	4750	6740	3640	5190	4844.10	0.51	0	-2119	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	5	1	6026990	295	-4.35	1.62	12	0.46	-1125.00	3024.00	10490	20240822	-53.38	4705	20241122	3.93	10490	-53.38	20240822	4705	3.93	20241122	10490	-53.38	20240822	4705	3.93	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
4	20241205	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-415	5	-8.00	108264340	22333	526.85	5060	5190	4750	6740	3640	5190	4847.73	0.51	0	-1213	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	5	1	6026990	288	-4.24	1.58	12	0.37	-1125.00	3024.00	10490	20240822	-54.48	4705	20241122	1.49	10490	-54.48	20240822	4705	1.49	20241122	10490	-54.48	20240822	4705	1.49	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
5	20241205	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	-405	5	-7.80	104251205	21494	507.05	5060	5190	4750	6740	3640	5190	4850.25	0.51	0	-1264	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	5	1	6026990	288	-4.25	1.58	12	0.36	-1125.00	3024.00	10490	20240822	-54.39	4705	20241122	1.70	10490	-54.39	20240822	4705	1.70	20241122	10490	-54.39	20240822	4705	1.70	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
6	20241205	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-360	5	-6.94	59876770	12221	288.30	5060	5190	4810	6740	3640	5190	4899.50	0.51	0	-530	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	5	1	6026990	291	-4.29	1.60	12	0.20	-1125.00	3024.00	10490	20240822	-53.96	4705	20241122	2.66	10490	-53.96	20240822	4705	2.66	20241122	10490	-53.96	20240822	4705	2.66	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
7	20241205	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-295	5	-5.68	34274725	6939	163.69	5060	5190	4820	6740	3640	5190	4939.43	0.51	0	-581	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	5	1	6026990	295	-4.35	1.62	12	0.12	-1125.00	3024.00	10490	20240822	-53.34	4705	20241122	4.04	10490	-53.34	20240822	4705	4.04	20241122	10490	-53.34	20240822	4705	4.04	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
8	20241205	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-220	5	-4.24	16484455	3288	77.57	5060	5190	4950	6740	3640	5190	5013.52	0.51	0	-115	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	5	1	6026990	300	-4.42	1.64	12	0.05	-1125.00	3024.00	10490	20240822	-52.62	4705	20241122	5.63	10490	-52.62	20240822	4705	5.63	20241122	10490	-52.62	20240822	4705	5.63	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
9	20241205	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	0	3	0.00	2231140	436	10.29	5060	5190	5060	6740	3640	5190	5117.29	0.51	0	-104	5626	5407	5141	4922	4656	5517	5032	30	1550	500	3520	10	1	6026990	313	-4.61	1.72	12	0.01	-1125.00	3024.00	10490	20240822	-50.52	4705	20241122	10.31	10490	-50.52	20240822	4705	10.31	20241122	10490	-50.52	20240822	4705	10.31	20241122	0.00	N	372800	500	30 억		30710	N	N	0	N	00	N
10	20241204	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-30	5	-0.57	21791615	4239	187.82	5140	5360	4875	6780	3660	5220	5140.74	0.53	0	-999	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	313	-4.61	1.72	12	0.07	-1125.00	3024.00	10490	20240822	-50.52	4705	20241122	10.31	10490	-50.52	20240822	4705	10.31	20241122	10490	-50.52	20240822	4705	10.31	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
11	20241204	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-80	5	-1.53	18861725	3674	162.78	5140	5360	4875	6780	3660	5220	5133.84	0.53	0	-633	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	310	-4.57	1.70	12	0.06	-1125.00	3024.00	10490	20240822	-51.00	4705	20241122	9.25	10490	-51.00	20240822	4705	9.25	20241122	10490	-51.00	20240822	4705	9.25	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
12	20241204	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-150	5	-2.87	18677305	3638	161.19	5140	5360	4875	6780	3660	5220	5133.95	0.53	0	-613	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	306	-4.51	1.68	12	0.06	-1125.00	3024.00	10490	20240822	-51.67	4705	20241122	7.76	10490	-51.67	20240822	4705	7.76	20241122	10490	-51.67	20240822	4705	7.76	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
13	20241204	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-20	5	-0.38	16984575	3303	146.34	5140	5360	4875	6780	3660	5220	5142.17	0.53	0	-545	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	313	-4.62	1.72	12	0.05	-1125.00	3024.00	10490	20240822	-50.43	4705	20241122	10.52	10490	-50.43	20240822	4705	10.52	20241122	10490	-50.43	20240822	4705	10.52	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
14	20241204	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-130	5	-2.49	11305445	2215	98.14	5140	5160	4875	6780	3660	5220	5104.04	0.53	0	-90	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	307	-4.52	1.68	12	0.04	-1125.00	3024.00	10490	20240822	-51.48	4705	20241122	8.18	10490	-51.48	20240822	4705	8.18	20241122	10490	-51.48	20240822	4705	8.18	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
15	20241204	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-80	5	-1.53	10956755	2147	95.13	5140	5160	4875	6780	3660	5220	5103.29	0.53	0	-86	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	310	-4.57	1.70	12	0.04	-1125.00	3024.00	10490	20240822	-51.00	4705	20241122	9.25	10490	-51.00	20240822	4705	9.25	20241122	10490	-51.00	20240822	4705	9.25	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
16	20241204	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-120	5	-2.30	3815130	744	32.96	5140	5160	5050	6780	3660	5220	5127.86	0.53	0	-86	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	307	-4.53	1.69	12	0.01	-1125.00	3024.00	10490	20240822	-51.38	4705	20241122	8.40	10490	-51.38	20240822	4705	8.40	20241122	10490	-51.38	20240822	4705	8.40	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
17	20241204	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-60	5	-1.15	1025140	199	8.82	5140	5160	5130	6780	3660	5220	5151.46	0.53	0	-12	5320	5270	5210	5160	5100	5275	5165	30	1560	500	3540	10	1	6026990	311	-4.59	1.71	12	0.00	-1125.00	3024.00	10490	20240822	-50.81	4705	20241122	9.67	10490	-50.81	20240822	4705	9.67	20241122	10490	-50.81	20240822	4705	9.67	20241122	0.00	N	372800	500	30 억		31673	N	N	0	N	00	N
18	20241203	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	11745470	2257	46.52	5220	5260	5150	6850	3690	5270	5204.02	0.53	0	-402	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	315	-4.64	1.73	12	0.04	-1125.00	3024.00	10490	20240822	-50.24	4705	20241122	10.95	10490	-50.24	20240822	4705	10.95	20241122	10490	-50.24	20240822	4705	10.95	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
19	20241203	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	10863290	2088	43.03	5220	5260	5150	6850	3690	5270	5202.73	0.53	0	-273	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	315	-4.65	1.73	12	0.03	-1125.00	3024.00	10490	20240822	-50.14	4705	20241122	11.16	10490	-50.14	20240822	4705	11.16	20241122	10490	-50.14	20240822	4705	11.16	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
20	20241203	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	10863290	2088	43.03	5220	5260	5150	6850	3690	5270	5202.73	0.53	0	-273	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	315	-4.65	1.73	12	0.03	-1125.00	3024.00	10490	20240822	-50.14	4705	20241122	11.16	10490	-50.14	20240822	4705	11.16	20241122	10490	-50.14	20240822	4705	11.16	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
21	20241203	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	9006470	1731	35.68	5220	5260	5150	6850	3690	5270	5203.04	0.53	0	-157	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	314	-4.63	1.72	12	0.03	-1125.00	3024.00	10490	20240822	-50.33	4705	20241122	10.73	10490	-50.33	20240822	4705	10.73	20241122	10490	-50.33	20240822	4705	10.73	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
22	20241203	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	9006470	1731	35.68	5220	5260	5150	6850	3690	5270	5203.04	0.53	0	-157	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	314	-4.63	1.72	12	0.03	-1125.00	3024.00	10490	20240822	-50.33	4705	20241122	10.73	10490	-50.33	20240822	4705	10.73	20241122	10490	-50.33	20240822	4705	10.73	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
23	20241203	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	6957470	1337	27.56	5220	5260	5150	6850	3690	5270	5203.79	0.53	0	-104	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	315	-4.64	1.73	12	0.02	-1125.00	3024.00	10490	20240822	-50.24	4705	20241122	10.95	10490	-50.24	20240822	4705	10.95	20241122	10490	-50.24	20240822	4705	10.95	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
24	20241203	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	4683080	899	18.53	5220	5260	5150	6850	3690	5270	5209.21	0.53	0	-27	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	316	-4.66	1.73	12	0.01	-1125.00	3024.00	10490	20240822	-50.05	4705	20241122	11.37	10490	-50.05	20240822	4705	11.37	20241122	10490	-50.05	20240822	4705	11.37	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
25	20241203	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	1141900	219	4.51	5220	5230	5180	6850	3690	5270	5214.16	0.53	0	-8	5563	5416	5283	5136	5003	5490	5210	30	1580	500	3580	10	1	6026990	315	-4.65	1.73	12	0.00	-1125.00	3024.00	10490	20240822	-50.14	4705	20241122	11.16	10490	-50.14	20240822	4705	11.16	20241122	10490	-50.14	20240822	4705	11.16	20241122	0.00	N	372800	500	30 억		32075	N	N	0	N	00	N
26	20241202	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	60	2	1.15	25447840	4852	76.74	5230	5430	5150	6770	3650	5210	5244.81	0.54	0	-577	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	318	-4.68	1.74	12	0.08	-1125.00	3024.00	10490	20240822	-49.76	4705	20241122	12.01	10490	-49.76	20240822	4705	12.01	20241122	10490	-49.76	20240822	4705	12.01	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N
27	20241202	151322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	70	2	1.34	23856300	4550	71.96	5230	5430	5150	6770	3650	5210	5243.14	0.54	0	-519	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	318	-4.69	1.75	12	0.08	-1125.00	3024.00	10490	20240822	-49.67	4705	20241122	12.22	10490	-49.67	20240822	4705	12.22	20241122	10490	-49.67	20240822	4705	12.22	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N
28	20241202	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	20	2	0.38	21572620	4111	65.02	5230	5430	5150	6770	3650	5210	5247.54	0.54	0	-381	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	315	-4.65	1.73	12	0.07	-1125.00	3024.00	10490	20240822	-50.14	4705	20241122	11.16	10490	-50.14	20240822	4705	11.16	20241122	10490	-50.14	20240822	4705	11.16	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N
29	20241202	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	80	2	1.54	20405070	3886	61.46	5230	5430	5150	6770	3650	5210	5250.92	0.54	0	-397	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	319	-4.70	1.75	12	0.06	-1125.00	3024.00	10490	20240822	-49.57	4705	20241122	12.43	10490	-49.57	20240822	4705	12.43	20241122	10490	-49.57	20240822	4705	12.43	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N
30	20241202	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	120	2	2.30	17202100	3269	51.70	5230	5430	5160	6770	3650	5210	5262.19	0.54	0	-496	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	321	-4.74	1.76	12	0.05	-1125.00	3024.00	10490	20240822	-49.19	4705	20241122	13.28	10490	-49.19	20240822	4705	13.28	20241122	10490	-49.19	20240822	4705	13.28	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N
31	20241202	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	0	3	0.00	11739380	2244	35.49	5230	5360	5160	6770	3650	5210	5231.45	0.54	0	-62	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	314	-4.63	1.72	12	0.04	-1125.00	3024.00	10490	20240822	-50.33	4705	20241122	10.73	10490	-50.33	20240822	4705	10.73	20241122	10490	-50.33	20240822	4705	10.73	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N
32	20241202	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	30	2	0.58	8734720	1666	26.35	5230	5360	5210	6770	3650	5210	5242.93	0.54	0	-79	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	316	-4.66	1.73	12	0.03	-1125.00	3024.00	10490	20240822	-50.05	4705	20241122	11.37	10490	-50.05	20240822	4705	11.37	20241122	10490	-50.05	20240822	4705	11.37	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N
33	20241202	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	0	3	0.00	4040330	771	12.19	5230	5290	5210	6770	3650	5210	5240.38	0.54	0	-31	5343	5276	5143	5076	4943	5310	5110	30	1560	500	3540	10	1	6026990	314	-4.63	1.72	12	0.01	-1125.00	3024.00	10490	20240822	-50.33	4705	20241122	10.73	10490	-50.33	20240822	4705	10.73	20241122	10490	-50.33	20240822	4705	10.73	20241122	0.00	N	372800	500	30 억		32640	N	N	0	N	00	N