KissMeData/453450/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	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-10	5	-0.06	911970530	57566	66.25	15860	16260	15580	20300	10940	15620	15843.08	0.89	0	4738	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1240	23.62	1.32	12	0.72	661.00	11848.00	82200	20240614	-81.01	15300	20241204	2.03	82200	-81.01	20240614	15300	2.03	20241204	82200	-81.01	20240614	15300	2.03	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
3	20241205	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	0	3	0.00	873698090	55116	63.43	15860	16260	15580	20300	10940	15620	15851.99	0.89	0	4025	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1241	23.63	1.32	12	0.69	661.00	11848.00	82200	20240614	-81.00	15300	20241204	2.09	82200	-81.00	20240614	15300	2.09	20241204	82200	-81.00	20240614	15300	2.09	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
4	20241205	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	140	2	0.90	679126840	42702	49.15	15860	16260	15620	20300	10940	15620	15903.86	0.89	0	4018	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1252	23.84	1.33	12	0.54	661.00	11848.00	82200	20240614	-80.83	15300	20241204	3.01	82200	-80.83	20240614	15300	3.01	20241204	82200	-80.83	20240614	15300	3.01	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
5	20241205	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	160	2	1.02	620429130	38986	44.87	15860	16260	15620	20300	10940	15620	15914.15	0.89	0	3950	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1253	23.87	1.33	12	0.49	661.00	11848.00	82200	20240614	-80.80	15300	20241204	3.14	82200	-80.80	20240614	15300	3.14	20241204	82200	-80.80	20240614	15300	3.14	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
6	20241205	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	420	2	2.69	581812980	36560	42.08	15860	16260	15620	20300	10940	15620	15913.92	0.89	0	3983	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1274	24.27	1.35	12	0.46	661.00	11848.00	82200	20240614	-80.49	15300	20241204	4.84	82200	-80.49	20240614	15300	4.84	20241204	82200	-80.49	20240614	15300	4.84	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
7	20241205	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	140	2	0.90	472125570	29711	34.19	15860	16260	15620	20300	10940	15620	15890.60	0.89	0	1219	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1252	23.84	1.33	12	0.37	661.00	11848.00	82200	20240614	-80.83	15300	20241204	3.01	82200	-80.83	20240614	15300	3.01	20241204	82200	-80.83	20240614	15300	3.01	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
8	20241205	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	210	2	1.34	350371440	22067	25.40	15860	16260	15620	20300	10940	15620	15877.62	0.89	0	-1354	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1257	23.95	1.34	12	0.28	661.00	11848.00	82200	20240614	-80.74	15300	20241204	3.46	82200	-80.74	20240614	15300	3.46	20241204	82200	-80.74	20240614	15300	3.46	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
9	20241205	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	160	2	1.02	151963310	9503	10.94	15860	16260	15780	20300	10940	15620	15991.09	0.89	0	-1365	16526	16072	15686	15232	14846	15880	15040	16	4680	200	9680	10	1	7942750	1253	23.87	1.33	12	0.12	661.00	11848.00	82200	20240614	-80.80	15300	20241204	3.14	82200	-80.80	20240614	15300	3.14	20241204	82200	-80.80	20240614	15300	3.14	20241204	2.71	N	453450	200	15 억		70788	N	N	0	N	00	N
10	20241204	161153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15620	-960	5	-5.79	1348103820	85654	130.83	16070	16140	15300	21550	11610	16580	15739.15	1.09	0	-15704	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1241	23.63	1.32	12	1.08	661.00	11848.00	82200	20240614	-81.00	15300	20241204	2.09	82200	-81.00	20240614	15300	2.09	20241204	82200	-81.00	20240614	15300	2.09	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
11	20241204	151156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15700	-880	5	-5.31	1291979850	82070	125.35	16070	16140	15300	21550	11610	16580	15742.41	1.09	0	-15173	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1247	23.75	1.33	12	1.03	661.00	11848.00	82200	20240614	-80.90	15300	20241204	2.61	82200	-80.90	20240614	15300	2.61	20241204	82200	-80.90	20240614	15300	2.61	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
12	20241204	141158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15520	-1060	5	-6.39	1204016870	76449	116.77	16070	16140	15300	21550	11610	16580	15749.28	1.09	0	-16228	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1233	23.48	1.31	12	0.96	661.00	11848.00	82200	20240614	-81.12	15300	20241204	1.44	82200	-81.12	20240614	15300	1.44	20241204	82200	-81.12	20240614	15300	1.44	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
13	20241204	131151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15810	-770	5	-4.64	1107290570	70241	107.29	16070	16140	15300	21550	11610	16580	15764.16	1.09	0	-13596	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1256	23.92	1.33	12	0.88	661.00	11848.00	82200	20240614	-80.77	15300	20241204	3.33	82200	-80.77	20240614	15300	3.33	20241204	82200	-80.77	20240614	15300	3.33	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
14	20241204	121145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15610	-970	5	-5.85	976640520	61923	94.58	16070	16140	15300	21550	11610	16580	15771.85	1.09	0	-17178	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1240	23.62	1.32	12	0.78	661.00	11848.00	82200	20240614	-81.01	15300	20241204	2.03	82200	-81.01	20240614	15300	2.03	20241204	82200	-81.01	20240614	15300	2.03	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
15	20241204	111131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15590	-990	5	-5.97	885018360	56042	85.60	16070	16140	15300	21550	11610	16580	15792.06	1.09	0	-16677	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1238	23.59	1.32	12	0.71	661.00	11848.00	82200	20240614	-81.03	15300	20241204	1.90	82200	-81.03	20240614	15300	1.90	20241204	82200	-81.03	20240614	15300	1.90	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
16	20241204	101133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15770	-810	5	-4.89	782756260	49517	75.63	16070	16140	15300	21550	11610	16580	15807.83	1.09	0	-13306	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1253	23.86	1.33	12	0.62	661.00	11848.00	82200	20240614	-80.82	15300	20241204	3.07	82200	-80.82	20240614	15300	3.07	20241204	82200	-80.82	20240614	15300	3.07	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
17	20241204	091158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16020	-560	5	-3.38	242149710	15222	23.25	16070	16140	15500	21550	11610	16580	15907.88	1.09	0	-314	17393	16986	16463	16056	15533	17190	16260	16	4970	200	10270	10	1	7942750	1272	24.24	1.35	12	0.19	661.00	11848.00	82200	20240614	-80.51	15500	20241204	3.35	82200	-80.51	20240614	15500	3.35	20241204	82200	-80.51	20240614	15500	3.35	20241204	2.73	N	453450	200	15 억		86415	N	N	0	N	00	N
18	20241203	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16580	640	2	4.02	1062099830	64425	67.68	15940	16870	15940	20700	11160	15940	16485.16	0.74	0	27972	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1317	25.08	1.40	12	0.81	661.00	11848.00	82200	20240614	-79.83	15930	20241202	4.08	82200	-79.83	20240614	15930	4.08	20241202	82200	-79.83	20240614	15930	4.08	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
19	20241203	151337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	710	2	4.45	1014109770	61535	64.64	15940	16870	15940	20700	11160	15940	16480.21	0.74	0	27278	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1322	25.19	1.41	12	0.77	661.00	11848.00	82200	20240614	-79.74	15930	20241202	4.52	82200	-79.74	20240614	15930	4.52	20241202	82200	-79.74	20240614	15930	4.52	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
20	20241203	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	510	2	3.20	799397350	48640	51.10	15940	16870	15940	20700	11160	15940	16434.98	0.74	0	18813	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1307	24.89	1.39	12	0.61	661.00	11848.00	82200	20240614	-79.99	15930	20241202	3.26	82200	-79.99	20240614	15930	3.26	20241202	82200	-79.99	20240614	15930	3.26	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
21	20241203	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	580	2	3.64	735704780	44773	47.03	15940	16870	15940	20700	11160	15940	16431.88	0.74	0	18992	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1312	24.99	1.39	12	0.56	661.00	11848.00	82200	20240614	-79.90	15930	20241202	3.70	82200	-79.90	20240614	15930	3.70	20241202	82200	-79.90	20240614	15930	3.70	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
22	20241203	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	630	2	3.95	649718120	39585	41.58	15940	16870	15940	20700	11160	15940	16413.24	0.74	0	15880	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1316	25.07	1.40	12	0.50	661.00	11848.00	82200	20240614	-79.84	15930	20241202	4.02	82200	-79.84	20240614	15930	4.02	20241202	82200	-79.84	20240614	15930	4.02	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
23	20241203	111255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	460	2	2.89	474917240	28990	30.45	15940	16870	15940	20700	11160	15940	16382.11	0.74	0	11278	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1303	24.81	1.38	12	0.36	661.00	11848.00	82200	20240614	-80.05	15930	20241202	2.95	82200	-80.05	20240614	15930	2.95	20241202	82200	-80.05	20240614	15930	2.95	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
24	20241203	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	340	2	2.13	359092680	21912	23.02	15940	16870	15940	20700	11160	15940	16387.95	0.74	0	8376	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1293	24.63	1.37	12	0.28	661.00	11848.00	82200	20240614	-80.19	15930	20241202	2.20	82200	-80.19	20240614	15930	2.20	20241202	82200	-80.19	20240614	15930	2.20	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
25	20241203	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	520	2	3.26	251937390	15330	16.10	15940	16870	15940	20700	11160	15940	16434.27	0.74	0	7717	17560	16750	16340	15530	15120	16545	15325	16	4760	200	9880	10	1	7942750	1307	24.90	1.39	12	0.19	661.00	11848.00	82200	20240614	-79.98	15930	20241202	3.33	82200	-79.98	20240614	15930	3.33	20241202	82200	-79.98	20240614	15930	3.33	20241202	2.57	N	453450	200	15 억		58531	N	N	0	N	00	N
26	20241202	161212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15940	-660	5	-3.98	1526867090	93530	84.97	16620	17150	15930	21550	11620	16600	16325.64	0.86	0	-9541	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1266	24.11	1.35	12	1.18	661.00	11848.00	82200	20240614	-80.61	15930	20241202	0.06	82200	-80.61	20240614	15930	0.06	20241202	82200	-80.61	20240614	15930	0.06	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
27	20241202	151425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15950	-650	5	-3.92	1419947430	86825	78.88	16620	17150	15950	21550	11620	16600	16354.13	0.86	0	-7261	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1267	24.13	1.35	12	1.09	661.00	11848.00	82200	20240614	-80.60	15950	20241202	0.00	82200	-80.60	20240614	15950	0.00	20241202	82200	-80.60	20240614	15950	0.00	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
28	20241202	141323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16190	-410	5	-2.47	1080964960	65725	59.71	16620	17150	16180	21550	11620	16600	16446.79	0.86	0	-1620	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1286	24.49	1.37	12	0.83	661.00	11848.00	82200	20240614	-80.30	16180	20241202	0.06	82200	-80.30	20240614	16180	0.06	20241202	82200	-80.30	20240614	16180	0.06	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
29	20241202	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16240	-360	5	-2.17	953209250	57859	52.57	16620	17150	16180	21550	11620	16600	16474.69	0.86	0	-4222	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1290	24.57	1.37	12	0.73	661.00	11848.00	82200	20240614	-80.24	16180	20241202	0.37	82200	-80.24	20240614	16180	0.37	20241202	82200	-80.24	20240614	16180	0.37	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
30	20241202	121257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16260	-340	5	-2.05	830530650	50291	45.69	16620	17150	16180	21550	11620	16600	16514.50	0.86	0	-2493	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1291	24.60	1.37	12	0.63	661.00	11848.00	82200	20240614	-80.22	16180	20241202	0.49	82200	-80.22	20240614	16180	0.49	20241202	82200	-80.22	20240614	16180	0.49	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
31	20241202	111154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16250	-350	5	-2.11	660650770	39820	36.18	16620	17150	16200	21550	11620	16600	16590.93	0.86	0	-1832	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1291	24.58	1.37	12	0.50	661.00	11848.00	82200	20240614	-80.23	16200	20241202	0.31	82200	-80.23	20240614	16200	0.31	20241202	82200	-80.23	20240614	16200	0.31	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
32	20241202	101204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16390	-210	5	-1.27	445015610	26599	24.17	16620	17150	16390	21550	11620	16600	16730.54	0.86	0	-1718	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1302	24.80	1.38	12	0.33	661.00	11848.00	82200	20240614	-80.06	16390	20241202	0.00	82200	-80.06	20240614	16390	0.00	20241202	82200	-80.06	20240614	16390	0.00	20241202	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N
33	20241202	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	260	2	1.57	203858470	12019	10.92	16620	17150	16620	21550	11620	16600	16961.35	0.86	0	6693	18826	17712	17156	16042	15486	17435	15765	16	4950	200	10290	10	1	7942750	1339	25.51	1.42	12	0.15	661.00	11848.00	82200	20240614	-79.49	16550	20241121	1.87	82200	-79.49	20240614	16550	1.87	20241121	82200	-79.49	20240614	16550	1.87	20241121	2.58	N	453450	200	15 억		68068	N	N	0	N	00	N