KissMeData/023790/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	160330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1050	-19	5	-1.78	23688299	22496	76.40	1061	1062	1040	1389	749	1069	1053.00	0.07	0	-90	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	219	-0.81	1.13	12	0.11	-1294.00	933.00	2475	20231221	-57.58	837	20240307	25.45	1975	-46.84	20240105	837	25.45	20240307	2475	-57.58	20231221	837	25.45	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
3	20241205	150333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1040	-29	5	-2.71	22762190	21614	73.40	1061	1062	1040	1389	749	1069	1053.12	0.07	0	427	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	217	-0.80	1.11	12	0.10	-1294.00	933.00	2475	20231221	-57.98	837	20240307	24.25	1975	-47.34	20240105	837	24.25	20240307	2475	-57.98	20231221	837	24.25	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
4	20241205	140331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1054	-15	5	-1.40	12699300	12010	40.79	1061	1062	1053	1389	749	1069	1057.39	0.07	0	229	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	220	-0.81	1.13	12	0.06	-1294.00	933.00	2475	20231221	-57.41	837	20240307	25.93	1975	-46.63	20240105	837	25.93	20240307	2475	-57.41	20231221	837	25.93	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
5	20241205	130331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1054	-15	5	-1.40	12572820	11890	40.38	1061	1062	1053	1389	749	1069	1057.43	0.07	0	248	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	220	-0.81	1.13	12	0.06	-1294.00	933.00	2475	20231221	-57.41	837	20240307	25.93	1975	-46.63	20240105	837	25.93	20240307	2475	-57.41	20231221	837	25.93	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
6	20241205	120331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-14	5	-1.31	12532768	11852	40.25	1061	1062	1053	1389	749	1069	1057.44	0.07	0	248	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	220	-0.82	1.13	12	0.06	-1294.00	933.00	2475	20231221	-57.37	837	20240307	26.05	1975	-46.58	20240105	837	26.05	20240307	2475	-57.37	20231221	837	26.05	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
7	20241205	110330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-14	5	-1.31	6913571	6521	22.15	1061	1062	1055	1389	749	1069	1060.20	0.07	0	-71	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	220	-0.82	1.13	12	0.03	-1294.00	933.00	2475	20231221	-57.37	837	20240307	26.05	1975	-46.58	20240105	837	26.05	20240307	2475	-57.37	20231221	837	26.05	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
8	20241205	100329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-14	5	-1.31	6144476	5792	19.67	1061	1062	1055	1389	749	1069	1060.86	0.07	0	-71	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	220	-0.82	1.13	12	0.03	-1294.00	933.00	2475	20231221	-57.37	837	20240307	26.05	1975	-46.58	20240105	837	26.05	20240307	2475	-57.37	20231221	837	26.05	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
9	20241205	090330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1069	0	3	0.00	0	0	0.00	0	0	0	1389	749	1069	0.00	0.07	0	0	1183	1125	1081	1023	979	1155	1053	104	320	500	0	1	1	20841335	223	-0.83	1.15	12	0.00	-1294.00	933.00	2475	20231221	-56.81	837	20240307	27.72	1975	-45.87	20240105	837	27.72	20240307	2475	-56.81	20231221	837	27.72	20240307	0.00	N	023790	500	104 억		14332	N	N	0	N	00	N
10	20241204	160326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1069	-15	5	-1.38	31570281	29446	85.21	1037	1139	1037	1409	759	1084	1072.14	0.07	0	750	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	223	-0.83	1.15	12	0.14	-1294.00	933.00	2475	20231221	-56.81	837	20240307	27.72	1975	-45.87	20240105	837	27.72	20240307	2475	-56.81	20231221	837	27.72	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
11	20241204	150327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-14	5	-1.29	30840824	28764	83.24	1037	1139	1037	1409	759	1084	1072.20	0.07	0	1024	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	223	-0.83	1.15	12	0.14	-1294.00	933.00	2475	20231221	-56.77	837	20240307	27.84	1975	-45.82	20240105	837	27.84	20240307	2475	-56.77	20231221	837	27.84	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
12	20241204	140326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1066	-18	5	-1.66	30323384	28279	81.84	1037	1139	1037	1409	759	1084	1072.29	0.07	0	1024	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	222	-0.82	1.14	12	0.14	-1294.00	933.00	2475	20231221	-56.93	837	20240307	27.36	1975	-46.03	20240105	837	27.36	20240307	2475	-56.93	20231221	837	27.36	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
13	20241204	130327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-14	5	-1.29	29528060	27533	79.68	1037	1139	1037	1409	759	1084	1072.46	0.07	0	1024	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	223	-0.83	1.15	12	0.13	-1294.00	933.00	2475	20231221	-56.77	837	20240307	27.84	1975	-45.82	20240105	837	27.84	20240307	2475	-56.77	20231221	837	27.84	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
14	20241204	120325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1066	-18	5	-1.66	27957030	26064	75.43	1037	1139	1037	1409	759	1084	1072.63	0.07	0	1024	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	222	-0.82	1.14	12	0.13	-1294.00	933.00	2475	20231221	-56.93	837	20240307	27.36	1975	-46.03	20240105	837	27.36	20240307	2475	-56.93	20231221	837	27.36	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
15	20241204	110319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1071	-13	5	-1.20	27250834	25404	73.52	1037	1139	1037	1409	759	1084	1072.70	0.07	0	1024	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	223	-0.83	1.15	12	0.12	-1294.00	933.00	2475	20231221	-56.73	837	20240307	27.96	1975	-45.77	20240105	837	27.96	20240307	2475	-56.73	20231221	837	27.96	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
16	20241204	100319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1073	-11	5	-1.01	27068534	25234	73.03	1037	1139	1037	1409	759	1084	1072.70	0.07	0	1024	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	224	-0.83	1.15	12	0.12	-1294.00	933.00	2475	20231221	-56.65	837	20240307	28.20	1975	-45.67	20240105	837	28.20	20240307	2475	-56.65	20231221	837	28.20	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
17	20241204	090325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-14	5	-1.29	2070946	1994	5.77	1037	1070	1037	1409	759	1084	1038.59	0.07	0	0	1169	1126	1105	1062	1041	1116	1052	104	325	500	0	1	1	20841335	223	-0.83	1.15	12	0.01	-1294.00	933.00	2475	20231221	-56.77	837	20240307	27.84	1975	-45.82	20240105	837	27.84	20240307	2475	-56.77	20231221	837	27.84	20240307	0.00	N	023790	500	104 억		13582	N	N	0	N	00	N
18	20241203	160345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1084	-38	5	-3.39	37997347	34555	96.69	1110	1148	1084	1458	786	1122	1099.62	0.06	0	1147	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	226	-0.84	1.16	12	0.17	-1294.00	933.00	2475	20231221	-56.20	837	20240307	29.51	1975	-45.11	20240105	837	29.51	20240307	2475	-56.20	20231221	837	29.51	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
19	20241203	150349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1105	-17	5	-1.52	28163600	25525	71.42	1110	1148	1097	1458	786	1122	1103.37	0.06	0	5652	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	230	-0.85	1.18	12	0.12	-1294.00	933.00	2475	20231221	-55.35	837	20240307	32.02	1975	-44.05	20240105	837	32.02	20240307	2475	-55.35	20231221	837	32.02	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
20	20241203	140342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1102	-20	5	-1.78	25208014	22839	63.91	1110	1148	1097	1458	786	1122	1103.73	0.06	0	7043	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	230	-0.85	1.18	12	0.11	-1294.00	933.00	2475	20231221	-55.47	837	20240307	31.66	1975	-44.20	20240105	837	31.66	20240307	2475	-55.47	20231221	837	31.66	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
21	20241203	130340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	-18	5	-1.60	23900791	21654	60.59	1110	1148	1097	1458	786	1122	1103.76	0.06	0	7685	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	230	-0.85	1.18	12	0.10	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
22	20241203	120352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1127	5	2	0.45	3835777	3458	9.68	1110	1148	1105	1458	786	1122	1109.25	0.06	0	2024	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	235	-0.87	1.21	12	0.02	-1294.00	933.00	2475	20231221	-54.46	837	20240307	34.65	1975	-42.94	20240105	837	34.65	20240307	2475	-54.46	20231221	837	34.65	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
23	20241203	110339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1134	12	2	1.07	2810298	2536	7.10	1110	1148	1105	1458	786	1122	1108.16	0.06	0	1208	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	236	-0.88	1.22	12	0.01	-1294.00	933.00	2475	20231221	-54.18	837	20240307	35.48	1975	-42.58	20240105	837	35.48	20240307	2475	-54.18	20231221	837	35.48	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
24	20241203	100332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1135	13	2	1.16	2625104	2370	6.63	1110	1148	1105	1458	786	1122	1107.64	0.06	0	1168	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	237	-0.88	1.22	12	0.01	-1294.00	933.00	2475	20231221	-54.14	837	20240307	35.60	1975	-42.53	20240105	837	35.60	20240307	2475	-54.14	20231221	837	35.60	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
25	20241203	090332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1141	19	2	1.69	2226804	2013	5.63	1110	1148	1105	1458	786	1122	1106.21	0.06	0	1084	1221	1171	1138	1088	1055	1155	1072	104	336	500	0	1	1	20841335	238	-0.88	1.22	12	0.01	-1294.00	933.00	2475	20231221	-53.90	837	20240307	36.32	1975	-42.23	20240105	837	36.32	20240307	2475	-53.90	20231221	837	36.32	20240307	0.00	N	023790	500	104 억		12435	N	N	0	N	00	N
26	20241202	160322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1122	-65	5	-5.48	40449834	35737	210.27	1188	1188	1105	1543	831	1187	1131.88	0.05	0	1028	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	234	-0.87	1.20	12	0.17	-1294.00	933.00	2475	20231221	-54.67	837	20240307	34.05	1975	-43.19	20240105	837	34.05	20240307	2475	-54.67	20231221	837	34.05	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N
27	20241202	150346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1140	-47	5	-3.96	35576452	31396	184.73	1188	1188	1105	1543	831	1187	1133.15	0.05	0	5005	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	238	-0.88	1.22	12	0.15	-1294.00	933.00	2475	20231221	-53.94	837	20240307	36.20	1975	-42.28	20240105	837	36.20	20240307	2475	-53.94	20231221	837	36.20	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N
28	20241202	140333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1130	-57	5	-4.80	32925159	29058	170.97	1188	1188	1105	1543	831	1187	1133.08	0.05	0	5263	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	236	-0.87	1.21	12	0.14	-1294.00	933.00	2475	20231221	-54.34	837	20240307	35.01	1975	-42.78	20240105	837	35.01	20240307	2475	-54.34	20231221	837	35.01	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N
29	20241202	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-67	5	-5.64	27191782	23983	141.11	1188	1188	1105	1543	831	1187	1133.79	0.05	0	9727	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	233	-0.87	1.20	12	0.12	-1294.00	933.00	2475	20231221	-54.75	837	20240307	33.81	1975	-43.29	20240105	837	33.81	20240307	2475	-54.75	20231221	837	33.81	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N
30	20241202	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-6	5	-0.51	2930959	2504	14.73	1188	1188	1158	1543	831	1187	1170.51	0.05	0	-25	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	246	-0.91	1.27	12	0.01	-1294.00	933.00	2475	20231221	-52.28	837	20240307	41.10	1975	-40.20	20240105	837	41.10	20240307	2475	-52.28	20231221	837	41.10	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N
31	20241202	110327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-6	5	-0.51	2718425	2324	13.67	1188	1188	1158	1543	831	1187	1169.72	0.05	0	-25	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	246	-0.91	1.27	12	0.01	-1294.00	933.00	2475	20231221	-52.28	837	20240307	41.10	1975	-40.20	20240105	837	41.10	20240307	2475	-52.28	20231221	837	41.10	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N
32	20241202	100323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-14	5	-1.18	1000654	853	5.02	1188	1188	1173	1543	831	1187	1173.10	0.05	0	-5	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	244	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N
33	20241202	090324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1187	0	3	0.00	0	0	0.00	0	0	0	1543	831	1187	0.00	0.05	0	0	1243	1215	1182	1154	1121	1229	1168	104	356	500	0	1	1	20841335	247	-0.92	1.27	12	0.00	-1294.00	933.00	2475	20231221	-52.04	837	20240307	41.82	1975	-39.90	20240105	837	41.82	20240307	2475	-52.04	20231221	837	41.82	20240307	0.00	N	023790	500	104 억		11342	N	N	0	N	00	N