KissMeData/430690/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	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-190	5	-4.47	400511315	96535	86.32	4360	4360	4060	5530	2980	4255	4148.70	2.34	0	3879	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	443	10.90	1.25	12	0.89	373.00	3262.00	13870	20240502	-70.69	3800	20240806	6.97	13870	-70.69	20240502	3800	6.97	20240806	22300	-81.77	20231221	3800	6.97	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
3	20241205	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-160	5	-3.76	370267735	89109	79.68	4360	4360	4060	5530	2980	4255	4153.99	2.34	0	1875	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	446	10.98	1.26	12	0.82	373.00	3262.00	13870	20240502	-70.48	3800	20240806	7.76	13870	-70.48	20240502	3800	7.76	20240806	22300	-81.64	20231221	3800	7.76	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
4	20241205	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-115	5	-2.70	311518225	74806	66.89	4360	4360	4060	5530	2980	4255	4163.02	2.34	0	4836	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	451	11.10	1.27	12	0.69	373.00	3262.00	13870	20240502	-70.15	3800	20240806	8.95	13870	-70.15	20240502	3800	8.95	20240806	22300	-81.43	20231221	3800	8.95	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
5	20241205	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-125	5	-2.94	296178785	71101	63.58	4360	4360	4060	5530	2980	4255	4164.22	2.34	0	4317	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	450	11.07	1.27	12	0.65	373.00	3262.00	13870	20240502	-70.22	3800	20240806	8.68	13870	-70.22	20240502	3800	8.68	20240806	22300	-81.48	20231221	3800	8.68	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
6	20241205	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-55	5	-1.29	240179245	57617	51.52	4360	4360	4060	5530	2980	4255	4166.89	2.34	0	158	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	458	11.26	1.29	12	0.53	373.00	3262.00	13870	20240502	-69.72	3800	20240806	10.53	13870	-69.72	20240502	3800	10.53	20240806	22300	-81.17	20231221	3800	10.53	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
7	20241205	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-95	5	-2.23	214221290	51430	45.99	4360	4360	4060	5530	2980	4255	4163.37	2.34	0	-2451	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	453	11.15	1.28	12	0.47	373.00	3262.00	13870	20240502	-70.01	3800	20240806	9.47	13870	-70.01	20240502	3800	9.47	20240806	22300	-81.35	20231221	3800	9.47	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
8	20241205	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-125	5	-2.94	168960885	40492	36.21	4360	4360	4060	5530	2980	4255	4170.43	2.34	0	-3058	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	450	11.07	1.27	12	0.37	373.00	3262.00	13870	20240502	-70.22	3800	20240806	8.68	13870	-70.22	20240502	3800	8.68	20240806	22300	-81.48	20231221	3800	8.68	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
9	20241205	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-80	5	-1.88	77649570	18371	16.43	4360	4360	4175	5530	2980	4255	4224.98	2.34	0	-2300	4548	4401	4283	4136	4018	4342	4077	54	1275	500	2630	5	1	10895327	455	11.19	1.28	12	0.17	373.00	3262.00	13870	20240502	-69.90	3800	20240806	9.87	13870	-69.90	20240502	3800	9.87	20240806	22300	-81.28	20231221	3800	9.87	20240806	4.43	N	430690	500	54 억		254724	N	N	0	N	00	N
10	20241204	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-195	5	-4.38	463828520	108792	140.27	4315	4430	4165	5780	3115	4450	4263.46	2.59	0	-28056	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	464	11.41	1.30	12	1.00	373.00	3262.00	13870	20240502	-69.32	3800	20240806	11.97	13870	-69.32	20240502	3800	11.97	20240806	23250	-81.70	20231204	3800	11.97	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
11	20241204	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-210	5	-4.72	431829445	101261	130.56	4315	4430	4165	5780	3115	4450	4264.52	2.59	0	-25572	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	462	11.37	1.30	12	0.93	373.00	3262.00	13870	20240502	-69.43	3800	20240806	11.58	13870	-69.43	20240502	3800	11.58	20240806	23250	-81.76	20231204	3800	11.58	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
12	20241204	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-250	5	-5.62	397353805	93099	120.04	4315	4430	4165	5780	3115	4450	4268.08	2.59	0	-25675	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	458	11.26	1.29	12	0.85	373.00	3262.00	13870	20240502	-69.72	3800	20240806	10.53	13870	-69.72	20240502	3800	10.53	20240806	23250	-81.94	20231204	3800	10.53	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
13	20241204	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-195	5	-4.38	367703650	86092	111.00	4315	4430	4165	5780	3115	4450	4271.05	2.59	0	-22445	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	464	11.41	1.30	12	0.79	373.00	3262.00	13870	20240502	-69.32	3800	20240806	11.97	13870	-69.32	20240502	3800	11.97	20240806	23250	-81.70	20231204	3800	11.97	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
14	20241204	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-240	5	-5.39	358594185	83938	108.23	4315	4430	4165	5780	3115	4450	4272.13	2.59	0	-22164	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	459	11.29	1.29	12	0.77	373.00	3262.00	13870	20240502	-69.65	3800	20240806	10.79	13870	-69.65	20240502	3800	10.79	20240806	23250	-81.89	20231204	3800	10.79	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
15	20241204	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-255	5	-5.73	267648155	62281	80.30	4315	4430	4190	5780	3115	4450	4297.43	2.59	0	-18999	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	457	11.25	1.29	12	0.57	373.00	3262.00	13870	20240502	-69.75	3800	20240806	10.39	13870	-69.75	20240502	3800	10.39	20240806	23250	-81.96	20231204	3800	10.39	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
16	20241204	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-130	5	-2.92	185223015	42859	55.26	4315	4430	4250	5780	3115	4450	4321.68	2.59	0	-12607	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	471	11.58	1.32	12	0.39	373.00	3262.00	13870	20240502	-68.85	3800	20240806	13.68	13870	-68.85	20240502	3800	13.68	20240806	23250	-81.42	20231204	3800	13.68	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
17	20241204	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-70	5	-1.57	45960230	10613	13.68	4315	4430	4300	5780	3115	4450	4330.56	2.59	0	1566	4603	4526	4438	4361	4273	4565	4400	54	1330	500	2750	5	1	10895327	477	11.74	1.34	12	0.10	373.00	3262.00	13870	20240502	-68.42	3800	20240806	15.26	13870	-68.42	20240502	3800	15.26	20240806	23250	-81.16	20231204	3800	15.26	20240806	4.43	N	430690	500	54 억		282723	N	N	0	N	00	N
18	20241203	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	50	2	1.14	341458425	77427	63.69	4350	4515	4350	5720	3080	4400	4410.05	2.55	0	5430	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	485	11.93	1.36	12	0.71	373.00	3262.00	13870	20240502	-67.92	3800	20240806	17.11	13870	-67.92	20240502	3800	17.11	20240806	23250	-80.86	20231204	3800	17.11	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
19	20241203	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	20	2	0.45	323034195	73286	60.29	4350	4515	4350	5720	3080	4400	4407.86	2.55	0	8068	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	482	11.85	1.35	12	0.67	373.00	3262.00	13870	20240502	-68.13	3800	20240806	16.32	13870	-68.13	20240502	3800	16.32	20240806	23250	-80.99	20231204	3800	16.32	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
20	20241203	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	15	2	0.34	297703750	67548	55.57	4350	4515	4350	5720	3080	4400	4407.29	2.55	0	8432	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	481	11.84	1.35	12	0.62	373.00	3262.00	13870	20240502	-68.17	3800	20240806	16.18	13870	-68.17	20240502	3800	16.18	20240806	23250	-81.01	20231204	3800	16.18	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
21	20241203	131243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	0	3	0.00	260013690	58960	48.50	4350	4515	4350	5720	3080	4400	4410.00	2.55	0	8396	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	479	11.80	1.35	12	0.54	373.00	3262.00	13870	20240502	-68.28	3800	20240806	15.79	13870	-68.28	20240502	3800	15.79	20240806	23250	-81.08	20231204	3800	15.79	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
22	20241203	121305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	30	2	0.68	243114955	55124	45.35	4350	4515	4350	5720	3080	4400	4410.33	2.55	0	8900	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	483	11.88	1.36	12	0.51	373.00	3262.00	13870	20240502	-68.06	3800	20240806	16.58	13870	-68.06	20240502	3800	16.58	20240806	23250	-80.95	20231204	3800	16.58	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
23	20241203	111234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-5	5	-0.11	211154980	47870	39.38	4350	4515	4350	5720	3080	4400	4411.01	2.55	0	8011	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	479	11.78	1.35	12	0.44	373.00	3262.00	13870	20240502	-68.31	3800	20240806	15.66	13870	-68.31	20240502	3800	15.66	20240806	23250	-81.10	20231204	3800	15.66	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
24	20241203	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	10	2	0.23	146433445	33115	27.24	4350	4515	4350	5720	3080	4400	4421.97	2.55	0	8922	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	480	11.82	1.35	12	0.30	373.00	3262.00	13870	20240502	-68.20	3800	20240806	16.05	13870	-68.20	20240502	3800	16.05	20240806	23250	-81.03	20231204	3800	16.05	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
25	20241203	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	55	2	1.25	69383005	15738	12.95	4350	4515	4350	5720	3080	4400	4408.63	2.55	0	7795	5000	4700	4550	4250	4100	4625	4175	54	1320	500	2720	5	1	10895327	485	11.94	1.37	12	0.14	373.00	3262.00	13870	20240502	-67.88	3800	20240806	17.24	13870	-67.88	20240502	3800	17.24	20240806	23250	-80.84	20231204	3800	17.24	20240806	4.49	N	430690	500	54 억		277293	N	N	0	N	00	N
26	20241202	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-135	5	-2.98	553367575	120543	131.58	4690	4850	4400	5890	3175	4535	4590.88	2.58	0	-4298	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	479	11.80	1.35	12	1.11	373.00	3262.00	13870	20240502	-68.28	3800	20240806	15.79	13870	-68.28	20240502	3800	15.79	20240806	23250	-81.08	20231204	3800	15.79	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N
27	20241202	151405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-75	5	-1.65	534925490	116381	127.03	4690	4850	4450	5890	3175	4535	4596.33	2.58	0	-3199	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	486	11.96	1.37	12	1.07	373.00	3262.00	13870	20240502	-67.84	3800	20240806	17.37	13870	-67.84	20240502	3800	17.37	20240806	23250	-80.82	20231204	3800	17.37	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N
28	20241202	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-25	5	-0.55	476205125	103276	112.73	4690	4850	4450	5890	3175	4535	4611.00	2.58	0	-3655	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	491	12.09	1.38	12	0.95	373.00	3262.00	13870	20240502	-67.48	3800	20240806	18.68	13870	-67.48	20240502	3800	18.68	20240806	23250	-80.60	20231204	3800	18.68	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N
29	20241202	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-35	5	-0.77	449211065	97318	106.22	4690	4850	4450	5890	3175	4535	4615.91	2.58	0	-4765	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	490	12.06	1.38	12	0.89	373.00	3262.00	13870	20240502	-67.56	3800	20240806	18.42	13870	-67.56	20240502	3800	18.42	20240806	23250	-80.65	20231204	3800	18.42	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N
30	20241202	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	-85	5	-1.87	423104775	91474	99.85	4690	4850	4450	5890	3175	4535	4625.41	2.58	0	-4663	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	485	11.93	1.36	12	0.84	373.00	3262.00	13870	20240502	-67.92	3800	20240806	17.11	13870	-67.92	20240502	3800	17.11	20240806	23250	-80.86	20231204	3800	17.11	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N
31	20241202	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	-15	5	-0.33	367151695	79031	86.26	4690	4850	4505	5890	3175	4535	4645.67	2.58	0	1383	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	492	12.12	1.39	12	0.73	373.00	3262.00	13870	20240502	-67.41	3800	20240806	18.95	13870	-67.41	20240502	3800	18.95	20240806	23250	-80.56	20231204	3800	18.95	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N
32	20241202	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	15	2	0.33	312579325	66969	73.10	4690	4850	4520	5890	3175	4535	4667.52	2.58	0	2043	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	496	12.20	1.39	12	0.61	373.00	3262.00	13870	20240502	-67.20	3800	20240806	19.74	13870	-67.20	20240502	3800	19.74	20240806	23250	-80.43	20231204	3800	19.74	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N
33	20241202	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	125	2	2.76	130079415	27360	29.86	4690	4850	4660	5890	3175	4535	4754.36	2.58	0	5832	4898	4716	4588	4406	4278	4652	4342	54	1355	500	2810	5	1	10895327	508	12.49	1.43	12	0.25	373.00	3262.00	13870	20240502	-66.40	3800	20240806	22.63	13870	-66.40	20240502	3800	22.63	20240806	23250	-79.96	20231204	3800	22.63	20240806	4.40	N	430690	500	54 억		281591	N	N	0	N	00	N