KissMeData/189860/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	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-15	5	-0.38	227320560	57539	39.32	4050	4050	3845	5160	2780	3970	3950.72	1.66	0	3800	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	384	-10.25	1.26	12	0.59	-386.00	3130.00	8450	20240529	-53.20	3825	20240307	3.40	8450	-53.20	20240529	3825	3.40	20240307	8450	-53.20	20240529	3825	3.40	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
3	20241205	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-5	5	-0.13	211653675	53586	36.62	4050	4050	3845	5160	2780	3970	3949.79	1.66	0	2665	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	385	-10.27	1.27	12	0.55	-386.00	3130.00	8450	20240529	-53.08	3825	20240307	3.66	8450	-53.08	20240529	3825	3.66	20240307	8450	-53.08	20240529	3825	3.66	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
4	20241205	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	60	2	1.51	189927010	48120	32.88	4050	4050	3845	5160	2780	3970	3946.95	1.66	0	2042	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	391	-10.44	1.29	12	0.50	-386.00	3130.00	8450	20240529	-52.31	3825	20240307	5.36	8450	-52.31	20240529	3825	5.36	20240307	8450	-52.31	20240529	3825	5.36	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
5	20241205	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-5	5	-0.13	169533175	43024	29.40	4050	4050	3845	5160	2780	3970	3940.43	1.66	0	-1229	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	385	-10.27	1.27	12	0.44	-386.00	3130.00	8450	20240529	-53.08	3825	20240307	3.66	8450	-53.08	20240529	3825	3.66	20240307	8450	-53.08	20240529	3825	3.66	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
6	20241205	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	5	2	0.13	156009760	39623	27.07	4050	4050	3845	5160	2780	3970	3937.35	1.66	0	-484	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	386	-10.30	1.27	12	0.41	-386.00	3130.00	8450	20240529	-52.96	3825	20240307	3.92	8450	-52.96	20240529	3825	3.92	20240307	8450	-52.96	20240529	3825	3.92	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
7	20241205	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	5	2	0.13	123289265	31379	21.44	4050	4050	3845	5160	2780	3970	3929.04	1.66	0	-579	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	386	-10.30	1.27	12	0.32	-386.00	3130.00	8450	20240529	-52.96	3825	20240307	3.92	8450	-52.96	20240529	3825	3.92	20240307	8450	-52.96	20240529	3825	3.92	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
8	20241205	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	20	2	0.50	92743455	23762	16.24	4050	4050	3845	5160	2780	3970	3903.02	1.66	0	-5409	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	387	-10.34	1.27	12	0.24	-386.00	3130.00	8450	20240529	-52.78	3825	20240307	4.31	8450	-52.78	20240529	3825	4.31	20240307	8450	-52.78	20240529	3825	4.31	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
9	20241205	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-70	5	-1.76	21130655	5333	3.64	4050	4050	3900	5160	2780	3970	3962.25	1.66	0	-1195	4493	4231	4053	3791	3613	4142	3702	48	1190	500	2460	5	1	9698780	378	-10.10	1.25	12	0.05	-386.00	3130.00	8450	20240529	-53.85	3825	20240307	1.96	8450	-53.85	20240529	3825	1.96	20240307	8450	-53.85	20240529	3825	1.96	20240307	0.01	N	189860	500	48 억		160921	N	N	0	N	00	N
10	20241204	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-430	5	-9.77	589097685	145506	860.93	4205	4315	3875	5720	3080	4400	4048.61	1.73	0	-6847	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	385	-10.28	1.27	12	1.50	-386.00	3130.00	8450	20240529	-53.02	3825	20240307	3.79	8450	-53.02	20240529	3825	3.79	20240307	8450	-53.02	20240529	3825	3.79	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
11	20241204	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-415	5	-9.43	560618450	138341	818.54	4205	4315	3875	5720	3080	4400	4052.44	1.73	0	-3899	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	386	-10.32	1.27	12	1.43	-386.00	3130.00	8450	20240529	-52.84	3825	20240307	4.18	8450	-52.84	20240529	3825	4.18	20240307	8450	-52.84	20240529	3825	4.18	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
12	20241204	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-420	5	-9.55	514690295	126841	750.49	4205	4315	3875	5720	3080	4400	4057.76	1.73	0	-9484	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	386	-10.31	1.27	12	1.31	-386.00	3130.00	8450	20240529	-52.90	3825	20240307	4.05	8450	-52.90	20240529	3825	4.05	20240307	8450	-52.90	20240529	3825	4.05	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
13	20241204	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-330	5	-7.50	491878600	121168	716.93	4205	4315	3875	5720	3080	4400	4059.48	1.73	0	-5921	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	395	-10.54	1.30	12	1.25	-386.00	3130.00	8450	20240529	-51.83	3825	20240307	6.41	8450	-51.83	20240529	3825	6.41	20240307	8450	-51.83	20240529	3825	6.41	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
14	20241204	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-395	5	-8.98	469669000	115622	684.11	4205	4315	3875	5720	3080	4400	4062.11	1.73	0	-5435	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	388	-10.38	1.28	12	1.19	-386.00	3130.00	8450	20240529	-52.60	3825	20240307	4.71	8450	-52.60	20240529	3825	4.71	20240307	8450	-52.60	20240529	3825	4.71	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
15	20241204	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-360	5	-8.18	291846555	70747	418.60	4205	4315	4030	5720	3080	4400	4125.21	1.73	0	-2812	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	392	-10.47	1.29	12	0.73	-386.00	3130.00	8450	20240529	-52.19	3825	20240307	5.62	8450	-52.19	20240529	3825	5.62	20240307	8450	-52.19	20240529	3825	5.62	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
16	20241204	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-285	5	-6.48	234812340	56702	335.49	4205	4315	4030	5720	3080	4400	4141.17	1.73	0	1002	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	399	-10.66	1.31	12	0.58	-386.00	3130.00	8450	20240529	-51.30	3825	20240307	7.58	8450	-51.30	20240529	3825	7.58	20240307	8450	-51.30	20240529	3825	7.58	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
17	20241204	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-110	5	-2.50	39354615	9325	55.17	4205	4305	4200	5720	3080	4400	4220.33	1.73	0	3552	4466	4432	4366	4332	4266	4450	4350	48	1320	500	2720	5	1	9698780	416	-11.11	1.37	12	0.10	-386.00	3130.00	8450	20240529	-49.23	3825	20240307	12.16	8450	-49.23	20240529	3825	12.16	20240307	8450	-49.23	20240529	3825	12.16	20240307	0.01	N	189860	500	48 억		167697	N	N	0	N	00	N
18	20241203	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	100	2	2.33	72180740	16613	40.39	4300	4400	4300	5590	3010	4300	4344.82	1.66	0	6411	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	427	-11.40	1.41	12	0.17	-386.00	3130.00	8450	20240529	-47.93	3825	20240307	15.03	8450	-47.93	20240529	3825	15.03	20240307	8450	-47.93	20240529	3825	15.03	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
19	20241203	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	80	2	1.86	71674745	16498	40.11	4300	4395	4300	5590	3010	4300	4344.45	1.66	0	6416	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	425	-11.35	1.40	12	0.17	-386.00	3130.00	8450	20240529	-48.17	3825	20240307	14.51	8450	-48.17	20240529	3825	14.51	20240307	8450	-48.17	20240529	3825	14.51	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
20	20241203	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	50	2	1.16	58959710	13599	33.06	4300	4390	4300	5590	3010	4300	4335.59	1.66	0	3870	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	422	-11.27	1.39	12	0.14	-386.00	3130.00	8450	20240529	-48.52	3825	20240307	13.73	8450	-48.52	20240529	3825	13.73	20240307	8450	-48.52	20240529	3825	13.73	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
21	20241203	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	45	2	1.05	41083215	9502	23.10	4300	4390	4300	5590	3010	4300	4323.64	1.66	0	2660	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	421	-11.26	1.39	12	0.10	-386.00	3130.00	8450	20240529	-48.58	3825	20240307	13.59	8450	-48.58	20240529	3825	13.59	20240307	8450	-48.58	20240529	3825	13.59	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
22	20241203	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	30	2	0.70	37848925	8757	21.29	4300	4390	4300	5590	3010	4300	4322.13	1.66	0	2891	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	420	-11.22	1.38	12	0.09	-386.00	3130.00	8450	20240529	-48.76	3825	20240307	13.20	8450	-48.76	20240529	3825	13.20	20240307	8450	-48.76	20240529	3825	13.20	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
23	20241203	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	10	2	0.23	30993690	7170	17.43	4300	4390	4300	5590	3010	4300	4322.69	1.66	0	2494	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	418	-11.17	1.38	12	0.07	-386.00	3130.00	8450	20240529	-48.99	3825	20240307	12.68	8450	-48.99	20240529	3825	12.68	20240307	8450	-48.99	20240529	3825	12.68	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
24	20241203	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	60	2	1.40	16213800	3748	9.11	4300	4390	4300	5590	3010	4300	4325.99	1.66	0	2027	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	423	-11.30	1.39	12	0.04	-386.00	3130.00	8450	20240529	-48.40	3825	20240307	13.99	8450	-48.40	20240529	3825	13.99	20240307	8450	-48.40	20240529	3825	13.99	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
25	20241203	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	55	2	1.28	1123735	260	0.63	4300	4390	4300	5590	3010	4300	4322.06	1.66	0	79	4673	4486	4388	4201	4103	4437	4152	48	1290	500	2660	5	1	9698780	422	-11.28	1.39	12	0.00	-386.00	3130.00	8450	20240529	-48.46	3825	20240307	13.86	8450	-48.46	20240529	3825	13.86	20240307	8450	-48.46	20240529	3825	13.86	20240307	0.01	N	189860	500	48 억		161320	N	N	0	N	00	N
26	20241202	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-170	5	-3.80	178525820	40774	80.83	4435	4575	4290	5810	3130	4470	4378.42	1.75	0	-8447	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	417	-11.14	1.37	12	0.42	-386.00	3130.00	8450	20240529	-49.11	3825	20240307	12.42	8450	-49.11	20240529	3825	12.42	20240307	8450	-49.11	20240529	3825	12.42	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N
27	20241202	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-125	5	-2.80	168142625	38368	76.06	4435	4575	4290	5810	3130	4470	4382.37	1.75	0	-7707	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	421	-11.26	1.39	12	0.40	-386.00	3130.00	8450	20240529	-48.58	3825	20240307	13.59	8450	-48.58	20240529	3825	13.59	20240307	8450	-48.58	20240529	3825	13.59	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N
28	20241202	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-70	5	-1.57	141477475	32211	63.85	4435	4575	4320	5810	3130	4470	4392.21	1.75	0	-7963	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	427	-11.40	1.41	12	0.33	-386.00	3130.00	8450	20240529	-47.93	3825	20240307	15.03	8450	-47.93	20240529	3825	15.03	20240307	8450	-47.93	20240529	3825	15.03	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N
29	20241202	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-120	5	-2.68	129085575	29372	58.22	4435	4575	4320	5810	3130	4470	4394.85	1.75	0	-9377	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	422	-11.27	1.39	12	0.30	-386.00	3130.00	8450	20240529	-48.52	3825	20240307	13.73	8450	-48.52	20240529	3825	13.73	20240307	8450	-48.52	20240529	3825	13.73	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N
30	20241202	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-105	5	-2.35	104621300	23732	47.04	4435	4575	4360	5810	3130	4470	4408.45	1.75	0	-8430	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	423	-11.31	1.39	12	0.24	-386.00	3130.00	8450	20240529	-48.34	3825	20240307	14.12	8450	-48.34	20240529	3825	14.12	20240307	8450	-48.34	20240529	3825	14.12	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N
31	20241202	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-75	5	-1.68	85593500	19377	38.41	4435	4575	4360	5810	3130	4470	4417.27	1.75	0	-5934	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	426	-11.39	1.40	12	0.20	-386.00	3130.00	8450	20240529	-47.99	3825	20240307	14.90	8450	-47.99	20240529	3825	14.90	20240307	8450	-47.99	20240529	3825	14.90	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N
32	20241202	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-70	5	-1.57	51524795	11599	22.99	4435	4575	4400	5810	3130	4470	4442.18	1.75	0	-3534	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	427	-11.40	1.41	12	0.12	-386.00	3130.00	8450	20240529	-47.93	3825	20240307	15.03	8450	-47.93	20240529	3825	15.03	20240307	8450	-47.93	20240529	3825	15.03	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N
33	20241202	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	80	2	1.79	7663280	1700	3.37	4435	4575	4435	5810	3130	4470	4507.81	1.75	0	163	4663	4566	4498	4401	4333	4532	4367	48	1340	500	2770	5	1	9698780	441	-11.79	1.45	12	0.02	-386.00	3130.00	8450	20240529	-46.15	3825	20240307	18.95	8450	-46.15	20240529	3825	18.95	20240307	8450	-46.15	20240529	3825	18.95	20240307	0.01	N	189860	500	48 억		169642	N	N	0	N	00	N