KissMeData/098120/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	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	50	2	1.09	89917995	19756	31.12	4570	4715	4480	5940	3200	4570	4551.43	12.90	0	-1034	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	384	5.19	0.70	12	0.24	890.00	6629.00	15020	20231222	-69.24	4460	20241204	3.59	14850	-68.89	20240102	4460	3.59	20241204	15020	-69.24	20231222	4460	3.59	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
3	20241205	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	55	2	1.20	87544740	19241	30.31	4570	4715	4480	5940	3200	4570	4549.91	12.90	0	-928	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	384	5.20	0.70	12	0.23	890.00	6629.00	15020	20231222	-69.21	4460	20241204	3.70	14850	-68.86	20240102	4460	3.70	20241204	15020	-69.21	20231222	4460	3.70	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
4	20241205	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	85	2	1.86	77484910	17071	26.89	4570	4665	4480	5940	3200	4570	4538.98	12.90	0	-464	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	387	5.23	0.70	12	0.21	890.00	6629.00	15020	20231222	-69.01	4460	20241204	4.37	14850	-68.65	20240102	4460	4.37	20241204	15020	-69.01	20231222	4460	4.37	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
5	20241205	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-20	5	-0.44	56992845	12625	19.89	4570	4630	4480	5940	3200	4570	4514.28	12.90	0	930	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	378	5.11	0.69	12	0.15	890.00	6629.00	15020	20231222	-69.71	4460	20241204	2.02	14850	-69.36	20240102	4460	2.02	20241204	15020	-69.71	20231222	4460	2.02	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
6	20241205	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-50	5	-1.09	48352980	10719	16.89	4570	4630	4480	5940	3200	4570	4510.96	12.90	0	1082	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	376	5.08	0.68	12	0.13	890.00	6629.00	15020	20231222	-69.91	4460	20241204	1.35	14850	-69.56	20240102	4460	1.35	20241204	15020	-69.91	20231222	4460	1.35	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
7	20241205	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-60	5	-1.31	31604630	6992	11.01	4570	4630	4490	5940	3200	4570	4520.11	12.90	0	1373	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	375	5.07	0.68	12	0.08	890.00	6629.00	15020	20231222	-69.97	4460	20241204	1.12	14850	-69.63	20240102	4460	1.12	20241204	15020	-69.97	20231222	4460	1.12	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
8	20241205	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-35	5	-0.77	12118610	2676	4.22	4570	4630	4490	5940	3200	4570	4528.63	12.90	0	-828	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	377	5.10	0.68	12	0.03	890.00	6629.00	15020	20231222	-69.81	4460	20241204	1.68	14850	-69.46	20240102	4460	1.68	20241204	15020	-69.81	20231222	4460	1.68	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
9	20241205	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-15	5	-0.33	1915890	419	0.66	4570	4630	4555	5940	3200	4570	4572.53	12.90	0	-72	4816	4692	4576	4452	4336	4635	4395	42	1370	500	3190	5	1	8312766	379	5.12	0.69	12	0.01	890.00	6629.00	15020	20231222	-69.67	4460	20241204	2.13	14850	-69.33	20240102	4460	2.13	20241204	15020	-69.67	20231222	4460	2.13	20241204	3.32	N	098120	500	41 억		1072089	N	N	0	N	00	N
10	20241204	160654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4570	-155	5	-3.28	287977415	63464	121.98	4700	4700	4460	6140	3310	4725	4537.64	12.96	0	-11258	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	380	5.13	0.69	12	0.76	890.00	6629.00	15020	20231222	-69.57	4460	20241204	2.47	14850	-69.23	20240102	4460	2.47	20241204	15020	-69.57	20231222	4460	2.47	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
11	20241204	150655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4560	-165	5	-3.49	280310860	61786	118.76	4700	4700	4460	6140	3310	4725	4536.80	12.96	0	-10795	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	379	5.12	0.69	12	0.74	890.00	6629.00	15020	20231222	-69.64	4460	20241204	2.24	14850	-69.29	20240102	4460	2.24	20241204	15020	-69.64	20231222	4460	2.24	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
12	20241204	140654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4470	-255	5	-5.40	258653420	56966	109.49	4700	4700	4465	6140	3310	4725	4540.49	12.96	0	-8280	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	372	5.02	0.67	12	0.69	890.00	6629.00	15020	20231222	-70.24	4465	20241204	0.11	14850	-69.90	20240102	4465	0.11	20241204	15020	-70.24	20231222	4465	0.11	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
13	20241204	130652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4565	-160	5	-3.39	188055080	41181	79.15	4700	4700	4470	6140	3310	4725	4566.55	12.96	0	-7201	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	379	5.13	0.69	12	0.50	890.00	6629.00	15020	20231222	-69.61	4470	20241204	2.13	14850	-69.26	20240102	4470	2.13	20241204	15020	-69.61	20231222	4470	2.13	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
14	20241204	120650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4495	-230	5	-4.87	177665345	38874	74.72	4700	4700	4470	6140	3310	4725	4570.29	12.96	0	-6332	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	374	5.05	0.68	12	0.47	890.00	6629.00	15020	20231222	-70.07	4470	20241204	0.56	14850	-69.73	20240102	4470	0.56	20241204	15020	-70.07	20231222	4470	0.56	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
15	20241204	110642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	-210	5	-4.44	142112870	30969	59.52	4700	4700	4490	6140	3310	4725	4588.88	12.96	0	-2392	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	375	5.07	0.68	12	0.37	890.00	6629.00	15020	20231222	-69.94	4490	20241204	0.56	14850	-69.60	20240102	4490	0.56	20241204	15020	-69.94	20231222	4490	0.56	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
16	20241204	100644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	-125	5	-2.65	85546035	18444	35.45	4700	4700	4565	6140	3310	4725	4638.15	12.96	0	-4658	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	382	5.17	0.69	12	0.22	890.00	6629.00	15020	20231222	-69.37	4565	20241204	0.77	14850	-69.02	20240102	4565	0.77	20241204	15020	-69.37	20231222	4565	0.77	20241204	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
17	20241204	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-85	5	-1.80	12628495	2692	5.17	4700	4700	4640	6140	3310	4725	4691.12	12.96	0	-469	4831	4777	4671	4617	4511	4805	4645	42	1415	500	3300	5	1	8312766	386	5.21	0.70	12	0.03	890.00	6629.00	15020	20231222	-69.11	4565	20241203	1.64	14850	-68.75	20240102	4565	1.64	20241203	15020	-69.11	20231222	4565	1.64	20241203	3.32	N	098120	500	41 억		1077563	N	N	0	N	00	N
18	20241203	160720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4725	145	2	3.17	239215385	51950	169.59	4580	4725	4565	5950	3210	4580	4603.91	12.83	0	11086	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	393	5.31	0.71	12	0.62	890.00	6629.00	15020	20231222	-68.54	4565	20241203	3.50	14850	-68.18	20240102	4565	3.50	20241203	15020	-68.54	20231222	4565	3.50	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
19	20241203	150748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4695	115	2	2.51	230818715	50170	163.78	4580	4695	4565	5950	3210	4580	4600.73	12.83	0	11022	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	390	5.28	0.71	12	0.60	890.00	6629.00	15020	20231222	-68.74	4565	20241203	2.85	14850	-68.38	20240102	4565	2.85	20241203	15020	-68.74	20231222	4565	2.85	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
20	20241203	140737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4625	45	2	0.98	201901505	43937	143.43	4580	4630	4565	5950	3210	4580	4595.25	12.83	0	9823	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	384	5.20	0.70	12	0.53	890.00	6629.00	15020	20231222	-69.21	4565	20241203	1.31	14850	-68.86	20240102	4565	1.31	20241203	15020	-69.21	20231222	4565	1.31	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
21	20241203	130736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	50	2	1.09	199074360	43324	141.43	4580	4630	4565	5950	3210	4580	4595.01	12.83	0	9710	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	385	5.20	0.70	12	0.52	890.00	6629.00	15020	20231222	-69.17	4565	20241203	1.42	14850	-68.82	20240102	4565	1.42	20241203	15020	-69.17	20231222	4565	1.42	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
22	20241203	120746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4600	20	2	0.44	89457080	19496	63.64	4580	4625	4565	5950	3210	4580	4588.48	12.83	0	1310	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	382	5.17	0.69	12	0.23	890.00	6629.00	15020	20231222	-69.37	4565	20241203	0.77	14850	-69.02	20240102	4565	0.77	20241203	15020	-69.37	20231222	4565	0.77	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
23	20241203	110730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4590	10	2	0.22	34006425	7421	24.23	4580	4625	4565	5950	3210	4580	4582.46	12.83	0	910	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	382	5.16	0.69	12	0.09	890.00	6629.00	15020	20231222	-69.44	4565	20241203	0.55	14850	-69.09	20240102	4565	0.55	20241203	15020	-69.44	20231222	4565	0.55	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
24	20241203	100719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4580	0	3	0.00	22008500	4802	15.68	4580	4625	4575	5950	3210	4580	4583.19	12.83	0	584	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	381	5.15	0.69	12	0.06	890.00	6629.00	15020	20231222	-69.51	4575	20241203	0.11	14850	-69.16	20240102	4575	0.11	20241203	15020	-69.51	20231222	4575	0.11	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
25	20241203	090712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4620	40	2	0.87	17410720	3800	12.40	4580	4625	4580	5950	3210	4580	4581.77	12.83	0	962	4873	4726	4653	4506	4433	4690	4470	42	1370	500	3200	5	1	8312766	384	5.19	0.70	12	0.05	890.00	6629.00	15020	20231222	-69.24	4580	20241203	0.87	14850	-68.89	20240102	4580	0.87	20241203	15020	-69.24	20231222	4580	0.87	20241203	3.37	N	098120	500	41 억		1066461	N	N	0	N	00	N
26	20241202	160701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4580	-235	5	-4.88	141531990	30482	151.95	4750	4800	4580	6250	3375	4815	4643.32	12.90	0	-5591	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	381	5.15	0.69	12	0.37	890.00	6629.00	15020	20231222	-69.51	4580	20241202	0.00	14850	-69.16	20240102	4580	0.00	20241202	15020	-69.51	20231222	4580	0.00	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
27	20241202	150758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4625	-190	5	-3.95	131371175	28264	140.89	4750	4800	4590	6250	3375	4815	4648.00	12.90	0	-5083	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	384	5.20	0.70	12	0.34	890.00	6629.00	15020	20231222	-69.21	4590	20241202	0.76	14850	-68.86	20240102	4590	0.76	20241202	15020	-69.21	20231222	4590	0.76	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
28	20241202	140724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4645	-170	5	-3.53	88897310	19049	94.96	4750	4800	4600	6250	3375	4815	4666.77	12.90	0	-4072	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	386	5.22	0.70	12	0.23	890.00	6629.00	15020	20231222	-69.07	4600	20241202	0.98	14850	-68.72	20240102	4600	0.98	20241202	15020	-69.07	20231222	4600	0.98	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
29	20241202	130718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4610	-205	5	-4.26	84308110	18056	90.01	4750	4800	4600	6250	3375	4815	4669.26	12.90	0	-4074	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	383	5.18	0.70	12	0.22	890.00	6629.00	15020	20231222	-69.31	4600	20241202	0.22	14850	-68.96	20240102	4600	0.22	20241202	15020	-69.31	20231222	4600	0.22	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
30	20241202	120733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4620	-195	5	-4.05	69751155	14898	74.26	4750	4800	4620	6250	3375	4815	4681.91	12.90	0	-3166	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	384	5.19	0.70	12	0.18	890.00	6629.00	15020	20231222	-69.24	4620	20241202	0.00	14850	-68.89	20240102	4620	0.00	20241202	15020	-69.24	20231222	4620	0.00	20241202	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
31	20241202	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-120	5	-2.49	37669600	7998	39.87	4750	4800	4690	6250	3375	4815	4709.88	12.90	0	-1217	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	390	5.28	0.71	12	0.10	890.00	6629.00	15020	20231222	-68.74	4670	20241114	0.54	14850	-68.38	20240102	4670	0.54	20241114	15020	-68.74	20231222	4670	0.54	20241114	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
32	20241202	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-75	5	-1.56	36111120	7667	38.22	4750	4800	4690	6250	3375	4815	4709.94	12.90	0	-912	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	394	5.33	0.72	12	0.09	890.00	6629.00	15020	20231222	-68.44	4670	20241114	1.50	14850	-68.08	20240102	4670	1.50	20241114	15020	-68.44	20231222	4670	1.50	20241114	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N
33	20241202	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-20	5	-0.42	869580	183	0.91	4750	4800	4750	6250	3375	4815	4751.80	12.90	0	21	5008	4911	4823	4726	4638	4867	4682	42	1435	500	3370	5	1	8312766	399	5.39	0.72	12	0.00	890.00	6629.00	15020	20231222	-68.08	4670	20241114	2.68	14850	-67.71	20240102	4670	2.68	20241114	15020	-68.08	20231222	4670	2.68	20241114	3.39	N	098120	500	41 억		1072080	N	N	0	N	00	N