KissMeData/109670/price/prices-20231201.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	20231229	160853	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
3	20231229	150840	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
4	20231229	140839	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
5	20231229	130841	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
6	20231229	120842	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
7	20231229	110804	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
8	20231229	100812	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
9	20231229	090812	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	60055197200	1645556	84.11	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.80	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
10	20231228	160803	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	32550	-2950	5	-8.31	58624958850	1602202	81.89	34250	39700	32550	46150	24850	35500	36599.16	0.00	0	243	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1860	20.92	3.73	12	28.05	1556.00	8736.00	51500	20231226	-36.80	27900	20231222	16.67	51500	-36.80	20231226	27900	16.67	20231222	51500	-36.80	20231226	27900	16.67	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
11	20231228	150810	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	33050	-2450	5	-6.90	57053963600	1554254	79.44	34250	39700	32800	46150	24850	35500	36708.33	0.00	0	445	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1888	21.24	3.78	12	27.21	1556.00	8736.00	51500	20231226	-35.83	27900	20231222	18.46	51500	-35.83	20231226	27900	18.46	20231222	51500	-35.83	20231226	27900	18.46	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
12	20231228	140803	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	34500	-1000	5	-2.82	53296676300	1443134	73.76	34250	39700	33950	46150	24850	35500	36931.29	0.00	0	-743	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1971	22.17	3.95	12	25.26	1556.00	8736.00	51500	20231226	-33.01	27900	20231222	23.66	51500	-33.01	20231226	27900	23.66	20231222	51500	-33.01	20231226	27900	23.66	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
13	20231228	130803	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	35600	100	2	0.28	50917666950	1374990	70.28	34250	39700	33950	46150	24850	35500	37031.40	0.00	0	-823	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	2034	22.88	4.08	12	24.07	1556.00	8736.00	51500	20231226	-30.87	27900	20231222	27.60	51500	-30.87	20231226	27900	27.60	20231222	51500	-30.87	20231226	27900	27.60	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
14	20231228	120805	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	35600	100	2	0.28	48650515950	1311447	67.03	34250	39700	33950	46150	24850	35500	37096.93	0.00	0	-734	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	2034	22.88	4.08	12	22.96	1556.00	8736.00	51500	20231226	-30.87	27900	20231222	27.60	51500	-30.87	20231226	27900	27.60	20231222	51500	-30.87	20231226	27900	27.60	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
15	20231228	110807	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	35700	200	2	0.56	43150817750	1158792	59.23	34250	39700	33950	46150	24850	35500	37237.90	0.00	0	-916	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	2040	22.94	4.09	12	20.28	1556.00	8736.00	51500	20231226	-30.68	27900	20231222	27.96	51500	-30.68	20231226	27900	27.96	20231222	51500	-30.68	20231226	27900	27.96	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
16	20231228	100802	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	34300	-1200	5	-3.38	8860258200	250553	12.81	34250	37200	33950	46150	24850	35500	35362.76	0.00	0	-920	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	1960	22.04	3.93	12	4.39	1556.00	8736.00	51500	20231226	-33.40	27900	20231222	22.94	51500	-33.40	20231226	27900	22.94	20231222	51500	-33.40	20231226	27900	22.94	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
17	20231228	090808	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	36400	900	2	2.54	3452899400	97684	4.99	34250	37200	33950	46150	24850	35500	35347.50	0.00	0	-527	47633	41566	38533	32466	29433	40050	30950	29	10650	500	24850	50	1	5712921	2080	23.39	4.17	12	1.71	1556.00	8736.00	51500	20231226	-29.32	27900	20231222	30.47	51500	-29.32	20231226	27900	30.47	20231222	51500	-29.32	20231226	27900	30.47	20231222	0.00	N	109670	500	28 억		0	N	N	0	N	00	N
18	20231227	160756	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	35500	-6400	5	-15.27	79397106950	1915342	29.18	43700	44600	35500	54400	29350	41900	41463.16	0.06	0	-16684	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2028	22.81	4.06	12	33.53	1556.00	8736.00	51500	20231226	-31.07	27900	20231222	27.24	51500	-31.07	20231226	27900	27.24	20231222	51500	-31.07	20231226	27900	27.24	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
19	20231227	150808	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	36350	-5550	5	-13.25	76802664100	1843216	28.08	43700	44600	36100	54400	29350	41900	41667.75	0.06	0	-16956	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2077	23.36	4.16	12	32.26	1556.00	8736.00	51500	20231226	-29.42	27900	20231222	30.29	51500	-29.42	20231226	27900	30.29	20231222	51500	-29.42	20231226	27900	30.29	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
20	20231227	140804	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	39350	-2550	5	-6.09	71688554650	1708688	26.03	43700	44600	38200	54400	29350	41900	41955.32	0.06	0	-17193	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2248	25.29	4.50	12	29.91	1556.00	8736.00	51500	20231226	-23.59	27900	20231222	41.04	51500	-23.59	20231226	27900	41.04	20231222	51500	-23.59	20231226	27900	41.04	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
21	20231227	130758	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	40200	-1700	5	-4.06	67311021250	1599000	24.36	43700	44600	38200	54400	29350	41900	42095.70	0.06	0	-18025	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2297	25.84	4.60	12	27.99	1556.00	8736.00	51500	20231226	-21.94	27900	20231222	44.09	51500	-21.94	20231226	27900	44.09	20231222	51500	-21.94	20231226	27900	44.09	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
22	20231227	120759	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	41300	-600	5	-1.43	61002483800	1446082	22.03	43700	44600	38200	54400	29350	41900	42184.67	0.06	0	-17733	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2359	26.54	4.73	12	25.31	1556.00	8736.00	51500	20231226	-19.81	27900	20231222	48.03	51500	-19.81	20231226	27900	48.03	20231222	51500	-19.81	20231226	27900	48.03	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
23	20231227	110805	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	41800	-100	5	-0.24	53948653150	1277128	19.46	43700	44600	38200	54400	29350	41900	42242.17	0.06	0	-16881	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2388	26.86	4.78	12	22.36	1556.00	8736.00	51500	20231226	-18.83	27900	20231222	49.82	51500	-18.83	20231226	27900	49.82	20231222	51500	-18.83	20231226	27900	49.82	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
24	20231227	100803	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	42900	1000	2	2.39	35924913700	847655	12.91	43700	44600	38200	54400	29350	41900	42381.53	0.06	0	-14703	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2451	27.57	4.91	12	14.84	1556.00	8736.00	51500	20231226	-16.70	27900	20231222	53.76	51500	-16.70	20231226	27900	53.76	20231222	51500	-16.70	20231226	27900	53.76	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
25	20231227	090806	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	42750	850	2	2.03	6278440950	147369	2.25	43700	44100	40700	54400	29350	41900	42603.59	0.06	0	-7721	54866	48382	45016	38532	35166	46700	36850	29	12500	500	29330	50	1	5712921	2442	27.47	4.89	12	2.58	1556.00	8736.00	51500	20231226	-16.99	27900	20231222	53.23	51500	-16.99	20231226	27900	53.23	20231222	51500	-16.99	20231226	27900	53.23	20231222	0.00	N	109670	500	28 억		3632	N	N	0	N	00	N
26	20231226	160806	00	50.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	50	N	41900	-2350	5	-5.31	310495690200	6497692	63.59	45700	51500	41650	57500	31000	44250	47788.59	0.00	0	6351	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2394	26.93	4.80	12	113.74	1556.00	8736.00	51500	20231226	-18.64	27900	20231222	50.18	51500	-18.64	20231226	27900	50.18	20231222	51500	-18.64	20231226	27900	50.18	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N
27	20231226	150803	00	50.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	50	N	44650	400	2	0.90	302102232650	6301967	61.68	45700	51500	42350	57500	31000	44250	47937.96	0.00	0	2871	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2551	28.70	5.11	12	110.31	1556.00	8736.00	51500	20231226	-13.30	27900	20231222	60.04	51500	-13.30	20231226	27900	60.04	20231222	51500	-13.30	20231226	27900	60.04	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N
28	20231226	140805	00	50.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	50	N	48300	4050	2	9.15	273577751500	5684775	55.64	45700	51500	42350	57500	31000	44250	48124.87	0.00	0	1738	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2759	31.04	5.53	12	99.51	1556.00	8736.00	51500	20231226	-6.21	27900	20231222	73.12	51500	-6.21	20231226	27900	73.12	20231222	51500	-6.21	20231226	27900	73.12	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N
29	20231226	130804	00	50.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	50	N	49700	5450	2	12.32	214748895650	4494031	43.98	45700	51300	42350	57500	31000	44250	47785.62	0.00	0	-405	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2839	31.94	5.69	12	78.66	1556.00	8736.00	51300	20231226	-3.12	27900	20231222	78.14	51300	-3.12	20231226	27900	78.14	20231222	51300	-3.12	20231226	27900	78.14	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N
30	20231226	120803	00	50.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	50	N	43250	-1000	5	-2.26	149006809500	3118367	30.52	45700	51300	42350	57500	31000	44250	47783.98	0.00	0	-157	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2471	27.80	4.95	12	54.58	1556.00	8736.00	51300	20231226	-15.69	27900	20231222	55.02	51300	-15.69	20231226	27900	55.02	20231222	51300	-15.69	20231226	27900	55.02	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N
31	20231226	110807	00	50.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	50	N	45700	1450	2	3.28	141440951850	2947447	28.85	45700	51300	43050	57500	31000	44250	47988.04	0.00	0	742	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2611	29.37	5.23	12	51.59	1556.00	8736.00	51300	20231226	-10.92	27900	20231222	63.80	51300	-10.92	20231226	27900	63.80	20231222	51300	-10.92	20231226	27900	63.80	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N
32	20231226	100802	00	50.00	KOSDAQ	신고가	섬유.의류	N	N	N	N	50	N	48400	4150	2	9.38	120381959750	2490765	24.38	45700	51300	43050	57500	31000	44250	48331.87	0.00	0	166	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2765	31.11	5.54	12	43.60	1556.00	8736.00	51300	20231226	-5.65	27900	20231222	73.48	51300	-5.65	20231226	27900	73.48	20231222	51300	-5.65	20231226	27900	73.48	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N
33	20231226	090805	00	50.00	KOSDAQ		섬유.의류	N	N	N	N	50	N	46300	2050	2	4.63	29327310650	620217	6.07	45700	49400	45350	57500	31000	44250	47287.20	0.00	0	718	62616	53432	40666	31482	18716	58025	36075	29	13250	500	30970	50	1	5712921	2645	29.76	5.30	12	10.86	1556.00	8736.00	49850	20231222	-7.12	27900	20231222	65.95	49850	-7.12	20231222	27900	65.95	20231222	49850	-7.12	20231222	27900	65.95	20231222	0.11	N	109670	500	28 억		262	N	N	0	N	00	N