KissMeData/376180/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	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	-100	5	-4.03	240647295	99371	115.48	2480	2490	2380	3220	1740	2480	2422.04	0.90	0	-1459	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	440	9.83	1.20	12	0.54	242.00	1977.00	6160	20231228	-61.36	2350	20240806	1.28	5870	-59.45	20240104	2350	1.28	20240806	6160	-61.36	20231228	2350	1.28	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
3	20241205	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	-70	5	-2.82	211739010	87253	101.40	2480	2490	2395	3220	1740	2480	2426.72	0.90	0	-2998	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	446	9.96	1.22	12	0.47	242.00	1977.00	6160	20231228	-60.88	2350	20240806	2.55	5870	-58.94	20240104	2350	2.55	20240806	6160	-60.88	20231228	2350	2.55	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
4	20241205	141113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2435	-45	5	-1.81	173773325	71480	83.07	2480	2490	2400	3220	1740	2480	2431.08	0.90	0	-7326	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	450	10.06	1.23	12	0.39	242.00	1977.00	6160	20231228	-60.47	2350	20240806	3.62	5870	-58.52	20240104	2350	3.62	20240806	6160	-60.47	20231228	2350	3.62	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
5	20241205	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2435	-45	5	-1.81	146236350	60098	69.84	2480	2490	2400	3220	1740	2480	2433.30	0.90	0	-9028	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	450	10.06	1.23	12	0.33	242.00	1977.00	6160	20231228	-60.47	2350	20240806	3.62	5870	-58.52	20240104	2350	3.62	20240806	6160	-60.47	20231228	2350	3.62	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
6	20241205	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2450	-30	5	-1.21	137040625	56334	65.47	2480	2490	2400	3220	1740	2480	2432.65	0.90	0	-8450	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	453	10.12	1.24	12	0.30	242.00	1977.00	6160	20231228	-60.23	2350	20240806	4.26	5870	-58.26	20240104	2350	4.26	20240806	6160	-60.23	20231228	2350	4.26	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
7	20241205	111121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2450	-30	5	-1.21	118746625	48846	56.76	2480	2490	2400	3220	1740	2480	2431.04	0.90	0	-10414	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	453	10.12	1.24	12	0.26	242.00	1977.00	6160	20231228	-60.23	2350	20240806	4.26	5870	-58.26	20240104	2350	4.26	20240806	6160	-60.23	20231228	2350	4.26	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
8	20241205	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2440	-40	5	-1.61	110185865	45340	52.69	2480	2490	2400	3220	1740	2480	2430.21	0.90	0	-11145	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	451	10.08	1.23	12	0.25	242.00	1977.00	6160	20231228	-60.39	2350	20240806	3.83	5870	-58.43	20240104	2350	3.83	20240806	6160	-60.39	20231228	2350	3.83	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
9	20241205	091127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2460	-20	5	-0.81	21122570	8558	9.95	2480	2490	2455	3220	1740	2480	2468.17	0.90	0	716	2653	2566	2508	2421	2363	2537	2392	19	740	100	1530	5	1	18491378	455	10.17	1.24	12	0.05	242.00	1977.00	6160	20231228	-60.06	2350	20240806	4.68	5870	-58.09	20240104	2350	4.68	20240806	6160	-60.06	20231228	2350	4.68	20240806	3.28	N	376180	100	18 억		167182	N	N	0	N	00	N
10	20241204	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	-125	5	-4.80	213953120	85503	159.20	2495	2595	2450	3385	1825	2605	2502.29	0.91	0	33	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	459	10.25	1.25	12	0.46	242.00	1977.00	6160	20231228	-59.74	2350	20240806	5.53	5870	-57.75	20240104	2350	5.53	20240806	6160	-59.74	20231228	2350	5.53	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
11	20241204	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2485	-120	5	-4.61	206249620	82397	153.42	2495	2595	2450	3385	1825	2605	2503.12	0.91	0	115	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	460	10.27	1.26	12	0.45	242.00	1977.00	6160	20231228	-59.66	2350	20240806	5.74	5870	-57.67	20240104	2350	5.74	20240806	6160	-59.66	20231228	2350	5.74	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
12	20241204	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	-125	5	-4.80	186655550	74536	138.78	2495	2595	2450	3385	1825	2605	2504.23	0.91	0	-5744	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	459	10.25	1.25	12	0.40	242.00	1977.00	6160	20231228	-59.74	2350	20240806	5.53	5870	-57.75	20240104	2350	5.53	20240806	6160	-59.74	20231228	2350	5.53	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
13	20241204	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2500	-105	5	-4.03	172489960	68853	128.20	2495	2595	2450	3385	1825	2605	2505.19	0.91	0	-4094	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	462	10.33	1.26	12	0.37	242.00	1977.00	6160	20231228	-59.42	2350	20240806	6.38	5870	-57.41	20240104	2350	6.38	20240806	6160	-59.42	20231228	2350	6.38	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
14	20241204	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2475	-130	5	-4.99	157271680	62750	116.84	2495	2595	2450	3385	1825	2605	2506.32	0.91	0	-6756	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	458	10.23	1.25	12	0.34	242.00	1977.00	6160	20231228	-59.82	2350	20240806	5.32	5870	-57.84	20240104	2350	5.32	20240806	6160	-59.82	20231228	2350	5.32	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
15	20241204	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2490	-115	5	-4.41	129386345	51449	95.79	2495	2595	2470	3385	1825	2605	2514.85	0.91	0	-2805	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	460	10.29	1.26	12	0.28	242.00	1977.00	6160	20231228	-59.58	2350	20240806	5.96	5870	-57.58	20240104	2350	5.96	20240806	6160	-59.58	20231228	2350	5.96	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
16	20241204	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2515	-90	5	-3.45	105137135	41721	77.68	2495	2595	2470	3385	1825	2605	2520.01	0.91	0	2514	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	465	10.39	1.27	12	0.23	242.00	1977.00	6160	20231228	-59.17	2350	20240806	7.02	5870	-57.16	20240104	2350	7.02	20240806	6160	-59.17	20231228	2350	7.02	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
17	20241204	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2575	-30	5	-1.15	31708000	12534	23.34	2495	2590	2495	3385	1825	2605	2529.76	0.91	0	5403	2691	2647	2571	2527	2451	2670	2550	19	780	100	1610	5	1	18491378	476	10.64	1.30	12	0.07	242.00	1977.00	6160	20231228	-58.20	2350	20240806	9.57	5870	-56.13	20240104	2350	9.57	20240806	6160	-58.20	20231228	2350	9.57	20240806	3.35	N	376180	100	18 억		168331	N	N	0	N	00	N
18	20241203	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	90	2	3.58	137697520	53691	72.66	2495	2615	2495	3265	1765	2515	2564.10	0.83	0	15036	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	482	10.76	1.32	12	0.29	242.00	1977.00	6160	20231228	-57.71	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
19	20241203	151235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	90	2	3.58	134041580	52286	70.76	2495	2615	2495	3265	1765	2515	2563.62	0.83	0	14520	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	482	10.76	1.32	12	0.28	242.00	1977.00	6160	20231228	-57.71	2350	20240806	10.85	5870	-55.62	20240104	2350	10.85	20240806	6160	-57.71	20231228	2350	10.85	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
20	20241203	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	50	2	1.99	119755620	46781	63.31	2495	2615	2495	3265	1765	2515	2559.92	0.83	0	10182	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	474	10.60	1.30	12	0.25	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
21	20241203	131210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	95	2	3.78	108273090	42332	57.29	2495	2615	2495	3265	1765	2515	2557.71	0.83	0	9039	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	483	10.79	1.32	12	0.23	242.00	1977.00	6160	20231228	-57.63	2350	20240806	11.06	5870	-55.54	20240104	2350	11.06	20240806	6160	-57.63	20231228	2350	11.06	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
22	20241203	121230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2595	80	2	3.18	98235580	38477	52.07	2495	2615	2495	3265	1765	2515	2553.10	0.83	0	9088	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	480	10.72	1.31	12	0.21	242.00	1977.00	6160	20231228	-57.87	2350	20240806	10.43	5870	-55.79	20240104	2350	10.43	20240806	6160	-57.87	20231228	2350	10.43	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
23	20241203	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2580	65	2	2.58	94800300	37149	50.27	2495	2615	2495	3265	1765	2515	2551.89	0.83	0	8343	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	477	10.66	1.31	12	0.20	242.00	1977.00	6160	20231228	-58.12	2350	20240806	9.79	5870	-56.05	20240104	2350	9.79	20240806	6160	-58.12	20231228	2350	9.79	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
24	20241203	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2555	40	2	1.59	71235725	28016	37.91	2495	2600	2495	3265	1765	2515	2542.68	0.83	0	7868	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	472	10.56	1.29	12	0.15	242.00	1977.00	6160	20231228	-58.52	2350	20240806	8.72	5870	-56.47	20240104	2350	8.72	20240806	6160	-58.52	20231228	2350	8.72	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
25	20241203	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	50	2	1.99	36811255	14531	19.66	2495	2600	2495	3265	1765	2515	2533.29	0.83	0	2114	2651	2582	2536	2467	2421	2560	2445	19	750	100	1550	5	1	18491378	474	10.60	1.30	12	0.08	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	3.30	N	376180	100	18 억		153444	N	N	0	N	00	N
26	20241202	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2515	-30	5	-1.18	184017025	72980	44.89	2545	2605	2490	3305	1785	2545	2521.50	0.84	0	-1876	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	465	10.39	1.27	12	0.39	242.00	1977.00	6160	20231228	-59.17	2350	20240806	7.02	5870	-57.16	20240104	2350	7.02	20240806	6160	-59.17	20231228	2350	7.02	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N
27	20241202	151328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2540	-5	5	-0.20	176351040	69951	43.03	2545	2605	2490	3305	1785	2545	2521.07	0.84	0	-1899	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	470	10.50	1.28	12	0.38	242.00	1977.00	6160	20231228	-58.77	2350	20240806	8.09	5870	-56.73	20240104	2350	8.09	20240806	6160	-58.77	20231228	2350	8.09	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N
28	20241202	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2525	-20	5	-0.79	162791965	64581	39.73	2545	2605	2490	3305	1785	2545	2520.74	0.84	0	35	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	467	10.43	1.28	12	0.35	242.00	1977.00	6160	20231228	-59.01	2350	20240806	7.45	5870	-56.98	20240104	2350	7.45	20240806	6160	-59.01	20231228	2350	7.45	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N
29	20241202	131134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2495	-50	5	-1.96	151270905	59986	36.90	2545	2605	2490	3305	1785	2545	2521.77	0.84	0	155	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	461	10.31	1.26	12	0.32	242.00	1977.00	6160	20231228	-59.50	2350	20240806	6.17	5870	-57.50	20240104	2350	6.17	20240806	6160	-59.50	20231228	2350	6.17	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N
30	20241202	121207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2490	-55	5	-2.16	135579315	53697	33.03	2545	2605	2490	3305	1785	2545	2524.90	0.84	0	-339	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	460	10.29	1.26	12	0.29	242.00	1977.00	6160	20231228	-59.58	2350	20240806	5.96	5870	-57.58	20240104	2350	5.96	20240806	6160	-59.58	20231228	2350	5.96	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N
31	20241202	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2510	-35	5	-1.38	89024450	35094	21.59	2545	2605	2500	3305	1785	2545	2536.74	0.84	0	2821	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	464	10.37	1.27	12	0.19	242.00	1977.00	6160	20231228	-59.25	2350	20240806	6.81	5870	-57.24	20240104	2350	6.81	20240806	6160	-59.25	20231228	2350	6.81	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N
32	20241202	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2535	-10	5	-0.39	62129775	24386	15.00	2545	2605	2500	3305	1785	2545	2547.76	0.84	0	2750	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	469	10.48	1.28	12	0.13	242.00	1977.00	6160	20231228	-58.85	2350	20240806	7.87	5870	-56.81	20240104	2350	7.87	20240806	6160	-58.85	20231228	2350	7.87	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N
33	20241202	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	20	2	0.79	28955010	11247	6.92	2545	2605	2530	3305	1785	2545	2574.47	0.84	0	2296	2718	2631	2578	2491	2438	2605	2465	19	760	100	1570	5	1	18491378	474	10.60	1.30	12	0.06	242.00	1977.00	6160	20231228	-58.36	2350	20240806	9.15	5870	-56.30	20240104	2350	9.15	20240806	6160	-58.36	20231228	2350	9.15	20240806	3.34	N	376180	100	18 억		155587	N	N	0	N	00	N