KissMeData/109860/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	160727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	20770990	2553	323.98	8160	8340	8090	10590	5710	8150	8135.91	0.00	0	-17	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.63	8090	20241205	0.74	9660	-15.63	20240205	8090	0.74	20241205	9660	-15.63	20240205	8090	0.74	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20241205	150733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	20575390	2529	320.94	8160	8340	8090	10590	5710	8150	8135.78	0.00	0	-13	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.63	8090	20241205	0.74	9660	-15.63	20240205	8090	0.74	20241205	9660	-15.63	20240205	8090	0.74	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20241205	140719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	18949110	2329	295.56	8160	8340	8090	10590	5710	8150	8136.16	0.00	0	-1	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.63	8090	20241205	0.74	9660	-15.63	20240205	8090	0.74	20241205	9660	-15.63	20240205	8090	0.74	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20241205	130728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8140	-10	5	-0.12	11690170	1434	181.98	8160	8340	8140	10590	5710	8150	8152.14	0.00	0	5	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	741	246.67	0.48	12	0.02	33.00	17120.00	9660	20240205	-15.73	8140	20241205	0.00	9660	-15.73	20240205	8140	0.00	20241205	9660	-15.73	20240205	8140	0.00	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20241205	120729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	20	2	0.25	2406860	295	37.44	8160	8340	8150	10590	5710	8150	8158.85	0.00	0	23	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	8150	20241205	0.25	9660	-15.42	20240205	8150	0.25	20241205	9660	-15.42	20240205	8150	0.25	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20241205	110727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	20	2	0.25	1949980	239	30.33	8160	8340	8150	10590	5710	8150	8158.91	0.00	0	25	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	8150	20241205	0.25	9660	-15.42	20240205	8150	0.25	20241205	9660	-15.42	20240205	8150	0.25	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20241205	100724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8170	20	2	0.25	1271910	156	19.80	8160	8340	8150	10590	5710	8150	8153.27	0.00	0	0	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	8150	20241205	0.25	9660	-15.42	20240205	8150	0.25	20241205	9660	-15.42	20240205	8150	0.25	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20241205	090730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	0	3	0.00	260810	32	4.06	8160	8160	8150	10590	5710	8150	8150.31	0.00	0	0	8336	8242	8196	8102	8056	8220	8080	46	2440	500	6030	10	1	9100000	742	246.97	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.63	8150	20241205	0.00	9660	-15.63	20240205	8150	0.00	20241205	9660	-15.63	20240205	8150	0.00	20241205	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20241204	160716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-100	5	-1.21	6433360	788	14.69	8170	8290	8150	10720	5780	8250	8164.16	0.00	0	-90	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	742	246.97	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.63	8150	20241204	0.00	9660	-15.63	20240205	8150	0.00	20241204	9660	-15.63	20240205	8150	0.00	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20241204	150717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8150	-100	5	-1.21	5227150	640	11.93	8170	8290	8150	10720	5780	8250	8167.42	0.00	0	20	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	742	246.97	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.63	8150	20241204	0.00	9660	-15.63	20240205	8150	0.00	20241204	9660	-15.63	20240205	8150	0.00	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20241204	140715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	5186400	635	11.84	8170	8290	8150	10720	5780	8250	8167.56	0.00	0	20	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.53	8150	20241204	0.12	9660	-15.53	20240205	8150	0.12	20241204	9660	-15.53	20240205	8150	0.12	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20241204	130714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	5096640	624	11.64	8170	8290	8150	10720	5780	8250	8167.69	0.00	0	20	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.53	8150	20241204	0.12	9660	-15.53	20240205	8150	0.12	20241204	9660	-15.53	20240205	8150	0.12	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20241204	120712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	4264410	522	9.73	8170	8290	8150	10720	5780	8250	8169.37	0.00	0	28	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.53	8150	20241204	0.12	9660	-15.53	20240205	8150	0.12	20241204	9660	-15.53	20240205	8150	0.12	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20241204	110702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8220	-30	5	-0.36	2231650	273	5.09	8170	8290	8160	10720	5780	8250	8174.54	0.00	0	73	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	748	249.09	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.91	8160	20241204	0.74	9660	-14.91	20240205	8160	0.74	20241204	9660	-14.91	20240205	8160	0.74	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20241204	100704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8290	40	2	0.48	1756380	215	4.01	8170	8290	8160	10720	5780	8250	8169.21	0.00	0	78	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	754	251.21	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.18	8160	20241204	1.59	9660	-14.18	20240205	8160	1.59	20241204	9660	-14.18	20240205	8160	1.59	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20241204	090717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8160	-90	5	-1.09	1748090	214	3.99	8170	8170	8160	10720	5780	8250	8168.64	0.00	0	78	8430	8340	8250	8160	8070	8340	8160	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.53	8160	20241204	0.00	9660	-15.53	20240205	8160	0.00	20241204	9660	-15.53	20240205	8160	0.00	20241204	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20241203	160747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8250	-100	5	-1.20	44002600	5363	1403.93	8250	8340	8160	10850	5850	8350	8204.85	0.00	0	-180	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	751	250.00	0.48	12	0.06	33.00	17120.00	9660	20240205	-14.60	8160	20241203	1.10	9660	-14.60	20240205	8160	1.10	20241203	9660	-14.60	20240205	8160	1.10	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20241203	150812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8320	-30	5	-0.36	43161100	5261	1377.23	8250	8340	8160	10850	5850	8350	8203.97	0.00	0	-118	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	757	252.12	0.49	12	0.06	33.00	17120.00	9660	20240205	-13.87	8160	20241203	1.96	9660	-13.87	20240205	8160	1.96	20241203	9660	-13.87	20240205	8160	1.96	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20241203	140801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8320	-30	5	-0.36	43161100	5261	1377.23	8250	8340	8160	10850	5850	8350	8203.97	0.00	0	-118	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	757	252.12	0.49	12	0.06	33.00	17120.00	9660	20240205	-13.87	8160	20241203	1.96	9660	-13.87	20240205	8160	1.96	20241203	9660	-13.87	20240205	8160	1.96	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20241203	130802	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8210	-140	5	-1.68	42427740	5172	1353.93	8250	8340	8160	10850	5850	8350	8203.35	0.00	0	-104	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	747	248.79	0.48	12	0.06	33.00	17120.00	9660	20240205	-15.01	8160	20241203	0.61	9660	-15.01	20240205	8160	0.61	20241203	9660	-15.01	20240205	8160	0.61	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20241203	120811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8240	-110	5	-1.32	33749190	4115	1077.23	8250	8340	8160	10850	5850	8350	8201.50	0.00	0	-128	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	750	249.70	0.48	12	0.05	33.00	17120.00	9660	20240205	-14.70	8160	20241203	0.98	9660	-14.70	20240205	8160	0.98	20241203	9660	-14.70	20240205	8160	0.98	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20241203	110754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8300	-50	5	-0.60	30178510	3686	964.92	8250	8340	8160	10850	5850	8350	8187.33	0.00	0	33	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	755	251.52	0.48	12	0.04	33.00	17120.00	9660	20240205	-14.08	8160	20241203	1.72	9660	-14.08	20240205	8160	1.72	20241203	9660	-14.08	20240205	8160	1.72	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20241203	100742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8240	-110	5	-1.32	29904700	3653	956.28	8250	8340	8160	10850	5850	8350	8186.34	0.00	0	46	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	750	249.70	0.48	12	0.04	33.00	17120.00	9660	20240205	-14.70	8160	20241203	0.98	9660	-14.70	20240205	8160	0.98	20241203	9660	-14.70	20240205	8160	0.98	20241203	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20241203	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	0	3	0.00	0	0	0.00	0	0	0	10850	5850	8350	0.00	0.00	0	0	8556	8452	8326	8222	8096	8390	8160	46	2500	500	6170	10	1	9100000	760	253.03	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.56	8160	20241122	2.33	9660	-13.56	20240205	8160	2.33	20241122	9660	-13.56	20240205	8160	2.33	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20241202	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-40	5	-0.48	3168660	382	20.67	8430	8430	8200	10900	5880	8390	8294.92	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	760	253.03	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.56	8160	20241122	2.33	9660	-13.56	20240205	8160	2.33	20241122	9660	-13.56	20240205	8160	2.33	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20241202	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-50	5	-0.60	2984960	360	19.48	8430	8430	8200	10900	5880	8390	8291.56	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	759	252.73	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.66	8160	20241122	2.21	9660	-13.66	20240205	8160	2.21	20241122	9660	-13.66	20240205	8160	2.21	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20241202	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-50	5	-0.60	2984960	360	19.48	8430	8430	8200	10900	5880	8390	8291.56	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	759	252.73	0.49	12	0.00	33.00	17120.00	9660	20240205	-13.66	8160	20241122	2.21	9660	-13.66	20240205	8160	2.21	20241122	9660	-13.66	20240205	8160	2.21	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20241202	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-160	5	-1.91	2976620	359	19.43	8430	8430	8200	10900	5880	8390	8291.42	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	749	249.39	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.80	8160	20241122	0.86	9660	-14.80	20240205	8160	0.86	20241122	9660	-14.80	20240205	8160	0.86	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20241202	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-190	5	-2.26	2943320	355	19.21	8430	8430	8200	10900	5880	8390	8291.04	0.00	0	-47	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	746	248.48	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.11	8160	20241122	0.49	9660	-15.11	20240205	8160	0.49	20241122	9660	-15.11	20240205	8160	0.49	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20241202	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	30	2	0.36	33700	4	0.22	8430	8430	8420	10900	5880	8390	8425.00	0.00	0	-1	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.84	8160	20241122	3.19	9660	-12.84	20240205	8160	3.19	20241122	9660	-12.84	20240205	8160	3.19	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20241202	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	30	2	0.36	33700	4	0.22	8430	8430	8420	10900	5880	8390	8425.00	0.00	0	-1	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.84	8160	20241122	3.19	9660	-12.84	20240205	8160	3.19	20241122	9660	-12.84	20240205	8160	3.19	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20241202	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	40	2	0.48	16860	2	0.11	8430	8430	8430	10900	5880	8390	8430.00	0.00	0	0	8576	8482	8376	8282	8176	8530	8330	46	2510	500	6200	10	1	9100000	767	255.45	0.49	12	0.00	33.00	17120.00	9660	20240205	-12.73	8160	20241122	3.31	9660	-12.73	20240205	8160	3.31	20241122	9660	-12.73	20240205	8160	3.31	20241122	0.00	N	109860	500	45 억		0	N	N	0	N	00	N