KissMeData/262260/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	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-110	5	-2.03	149902260	28188	117.51	5480	5500	5210	7030	3790	5410	5318.06	0.65	0	-1026	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	767	6.13	1.04	12	0.19	864.00	5077.00	14700	20231128	-63.95	5130	20241204	3.31	14090	-62.38	20240102	5130	3.31	20241204	14090	-62.38	20240102	5130	3.31	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
3	20241205	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-130	5	-2.40	141628020	26614	110.95	5480	5500	5210	7030	3790	5410	5321.56	0.65	0	-1275	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	764	6.11	1.04	12	0.18	864.00	5077.00	14700	20231128	-64.08	5130	20241204	2.92	14090	-62.53	20240102	5130	2.92	20241204	14090	-62.53	20240102	5130	2.92	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
4	20241205	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-110	5	-2.03	104504810	19531	81.42	5480	5500	5250	7030	3790	5410	5350.71	0.65	0	-340	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	767	6.13	1.04	12	0.13	864.00	5077.00	14700	20231128	-63.95	5130	20241204	3.31	14090	-62.38	20240102	5130	3.31	20241204	14090	-62.38	20240102	5130	3.31	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
5	20241205	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-90	5	-1.66	94922530	17721	73.87	5480	5500	5250	7030	3790	5410	5356.50	0.65	0	17	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	770	6.16	1.05	12	0.12	864.00	5077.00	14700	20231128	-63.81	5130	20241204	3.70	14090	-62.24	20240102	5130	3.70	20241204	14090	-62.24	20240102	5130	3.70	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
6	20241205	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-30	5	-0.55	74156290	13848	57.73	5480	5500	5250	7030	3790	5410	5355.02	0.65	0	369	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	778	6.23	1.06	12	0.10	864.00	5077.00	14700	20231128	-63.40	5130	20241204	4.87	14090	-61.82	20240102	5130	4.87	20241204	14090	-61.82	20240102	5130	4.87	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
7	20241205	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-60	5	-1.11	60118430	11239	46.85	5480	5500	5250	7030	3790	5410	5349.09	0.65	0	-73	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	774	6.19	1.05	12	0.08	864.00	5077.00	14700	20231128	-63.61	5130	20241204	4.29	14090	-62.03	20240102	5130	4.29	20241204	14090	-62.03	20240102	5130	4.29	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
8	20241205	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-50	5	-0.92	51780080	9672	40.32	5480	5500	5250	7030	3790	5410	5353.61	0.65	0	-471	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	775	6.20	1.06	12	0.07	864.00	5077.00	14700	20231128	-63.54	5130	20241204	4.48	14090	-61.96	20240102	5130	4.48	20241204	14090	-61.96	20240102	5130	4.48	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
9	20241205	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	0	3	0.00	12153130	2220	9.25	5480	5500	5410	7030	3790	5410	5474.38	0.65	0	-1600	5743	5576	5353	5186	4963	5465	5075	72	1620	500	3890	10	1	14468152	783	6.26	1.07	12	0.02	864.00	5077.00	14700	20231128	-63.20	5130	20241204	5.46	14090	-61.60	20240102	5130	5.46	20241204	14090	-61.60	20240102	5130	5.46	20241204	2.00	N	262260	500	72 억		93813	N	N	0	N	00	N
10	20241204	160934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5410	-180	5	-3.22	129289610	23936	68.22	5500	5520	5130	7260	3920	5590	5401.06	0.65	0	-500	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	783	6.26	1.07	12	0.17	864.00	5077.00	14700	20231128	-63.20	5130	20241204	5.46	14090	-61.60	20240102	5130	5.46	20241204	14090	-61.60	20240102	5130	5.46	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
11	20241204	150934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5390	-200	5	-3.58	123827530	22926	65.35	5500	5520	5130	7260	3920	5590	5400.75	0.65	0	-267	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	780	6.24	1.06	12	0.16	864.00	5077.00	14700	20231128	-63.33	5130	20241204	5.07	14090	-61.75	20240102	5130	5.07	20241204	14090	-61.75	20240102	5130	5.07	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
12	20241204	140937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5360	-230	5	-4.11	114288420	21137	60.25	5500	5520	5130	7260	3920	5590	5406.58	0.65	0	-607	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	775	6.20	1.06	12	0.15	864.00	5077.00	14700	20231128	-63.54	5130	20241204	4.48	14090	-61.96	20240102	5130	4.48	20241204	14090	-61.96	20240102	5130	4.48	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
13	20241204	130928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5420	-170	5	-3.04	105651560	19528	55.66	5500	5520	5130	7260	3920	5590	5409.78	0.65	0	-400	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	784	6.27	1.07	12	0.13	864.00	5077.00	14700	20231128	-63.13	5130	20241204	5.65	14090	-61.53	20240102	5130	5.65	20241204	14090	-61.53	20240102	5130	5.65	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
14	20241204	120924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5360	-230	5	-4.11	100921960	18654	53.17	5500	5520	5130	7260	3920	5590	5409.70	0.65	0	-318	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	775	6.20	1.06	12	0.13	864.00	5077.00	14700	20231128	-63.54	5130	20241204	4.48	14090	-61.96	20240102	5130	4.48	20241204	14090	-61.96	20240102	5130	4.48	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
15	20241204	110917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	-220	5	-3.94	85066220	15682	44.70	5500	5520	5130	7260	3920	5590	5423.90	0.65	0	-220	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	777	6.22	1.06	12	0.11	864.00	5077.00	14700	20231128	-63.47	5130	20241204	4.68	14090	-61.89	20240102	5130	4.68	20241204	14090	-61.89	20240102	5130	4.68	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
16	20241204	100920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5440	-150	5	-2.68	62946050	11584	33.02	5500	5520	5130	7260	3920	5590	5433.17	0.65	0	-112	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	787	6.30	1.07	12	0.08	864.00	5077.00	14700	20231128	-62.99	5130	20241204	6.04	14090	-61.39	20240102	5130	6.04	20241204	14090	-61.39	20240102	5130	6.04	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
17	20241204	090941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5450	-140	5	-2.50	23618120	4366	12.44	5500	5500	5130	7260	3920	5590	5407.38	0.65	0	565	5843	5716	5533	5406	5223	5780	5470	72	1670	500	4020	10	1	14468152	789	6.31	1.07	12	0.03	864.00	5077.00	14700	20231128	-62.93	5130	20241204	6.24	14090	-61.32	20240102	5130	6.24	20241204	14090	-61.32	20240102	5130	6.24	20241204	2.00	N	262260	500	72 억		94132	N	N	0	N	00	N
18	20241203	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	60	2	1.08	179931660	32534	132.84	5490	5660	5350	7180	3880	5530	5530.57	0.59	0	9107	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	809	6.47	1.10	12	0.22	864.00	5077.00	14700	20231128	-61.97	5280	20241115	5.87	14090	-60.33	20240102	5280	5.87	20241115	14090	-60.33	20240102	5280	5.87	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
19	20241203	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	80	2	1.45	174396440	31543	128.79	5490	5660	5350	7180	3880	5530	5528.85	0.59	0	8822	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	812	6.49	1.10	12	0.22	864.00	5077.00	14700	20231128	-61.84	5280	20241115	6.25	14090	-60.18	20240102	5280	6.25	20241115	14090	-60.18	20240102	5280	6.25	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
20	20241203	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	50	2	0.90	135176790	24528	100.15	5490	5590	5350	7180	3880	5530	5511.12	0.59	0	8980	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	807	6.46	1.10	12	0.17	864.00	5077.00	14700	20231128	-62.04	5280	20241115	5.68	14090	-60.40	20240102	5280	5.68	20241115	14090	-60.40	20240102	5280	5.68	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
21	20241203	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-20	5	-0.36	89663750	16309	66.59	5490	5590	5350	7180	3880	5530	5497.81	0.59	0	3686	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	797	6.38	1.09	12	0.11	864.00	5077.00	14700	20231128	-62.52	5280	20241115	4.36	14090	-60.89	20240102	5280	4.36	20241115	14090	-60.89	20240102	5280	4.36	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
22	20241203	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-40	5	-0.72	47648640	8673	35.41	5490	5590	5350	7180	3880	5530	5493.91	0.59	0	548	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	794	6.35	1.08	12	0.06	864.00	5077.00	14700	20231128	-62.65	5280	20241115	3.98	14090	-61.04	20240102	5280	3.98	20241115	14090	-61.04	20240102	5280	3.98	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
23	20241203	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-30	5	-0.54	35082000	6382	26.06	5490	5590	5350	7180	3880	5530	5497.02	0.59	0	-501	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	796	6.37	1.08	12	0.04	864.00	5077.00	14700	20231128	-62.59	5280	20241115	4.17	14090	-60.97	20240102	5280	4.17	20241115	14090	-60.97	20240102	5280	4.17	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
24	20241203	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	10	2	0.18	10454930	1883	7.69	5490	5590	5490	7180	3880	5530	5552.27	0.59	0	-588	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	802	6.41	1.09	12	0.01	864.00	5077.00	14700	20231128	-62.31	5280	20241115	4.92	14090	-60.68	20240102	5280	4.92	20241115	14090	-60.68	20240102	5280	4.92	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
25	20241203	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	60	2	1.08	4950410	889	3.63	5490	5590	5490	7180	3880	5530	5568.52	0.59	0	-418	5903	5716	5553	5366	5203	5635	5285	72	1650	500	3980	10	1	14468152	809	6.47	1.10	12	0.01	864.00	5077.00	14700	20231128	-61.97	5280	20241115	5.87	14090	-60.33	20240102	5280	5.87	20241115	14090	-60.33	20240102	5280	5.87	20241115	2.00	N	262260	500	72 억		85234	N	N	0	N	00	N
26	20241202	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-60	5	-1.07	134425320	24491	61.28	5590	5740	5390	7260	3920	5590	5488.76	0.61	0	-3552	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	800	6.40	1.09	12	0.17	864.00	5077.00	14700	20231128	-62.38	5280	20241115	4.73	14090	-60.75	20240102	5280	4.73	20241115	14090	-60.75	20240102	5280	4.73	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N
27	20241202	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-110	5	-1.97	131114690	23891	59.78	5590	5740	5390	7260	3920	5590	5488.04	0.61	0	-3322	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	793	6.34	1.08	12	0.17	864.00	5077.00	14700	20231128	-62.72	5280	20241115	3.79	14090	-61.11	20240102	5280	3.79	20241115	14090	-61.11	20240102	5280	3.79	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N
28	20241202	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-130	5	-2.33	115387750	21022	52.60	5590	5740	5390	7260	3920	5590	5488.90	0.61	0	-2386	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	790	6.32	1.08	12	0.15	864.00	5077.00	14700	20231128	-62.86	5280	20241115	3.41	14090	-61.25	20240102	5280	3.41	20241115	14090	-61.25	20240102	5280	3.41	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N
29	20241202	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-160	5	-2.86	90251860	16404	41.05	5590	5740	5390	7260	3920	5590	5501.82	0.61	0	-3600	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	786	6.28	1.07	12	0.11	864.00	5077.00	14700	20231128	-63.06	5280	20241115	2.84	14090	-61.46	20240102	5280	2.84	20241115	14090	-61.46	20240102	5280	2.84	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N
30	20241202	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-130	5	-2.33	71241180	12901	32.28	5590	5740	5450	7260	3920	5590	5522.14	0.61	0	-2386	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	790	6.32	1.08	12	0.09	864.00	5077.00	14700	20231128	-62.86	5280	20241115	3.41	14090	-61.25	20240102	5280	3.41	20241115	14090	-61.25	20240102	5280	3.41	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N
31	20241202	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-140	5	-2.50	59599550	10767	26.94	5590	5740	5450	7260	3920	5590	5535.39	0.61	0	-1955	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	789	6.31	1.07	12	0.07	864.00	5077.00	14700	20231128	-62.93	5280	20241115	3.22	14090	-61.32	20240102	5280	3.22	20241115	14090	-61.32	20240102	5280	3.22	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N
32	20241202	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	25634020	4569	11.43	5590	5740	5550	7260	3920	5590	5610.42	0.61	0	-1943	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	807	6.46	1.10	12	0.03	864.00	5077.00	14700	20231128	-62.04	5280	20241115	5.68	14090	-60.40	20240102	5280	5.68	20241115	14090	-60.40	20240102	5280	5.68	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N
33	20241202	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	10	2	0.18	7826580	1388	3.47	5590	5740	5590	7260	3920	5590	5638.75	0.61	0	-49	6030	5810	5700	5480	5370	5755	5425	72	1670	500	4020	10	1	14468152	810	6.48	1.10	12	0.01	864.00	5077.00	14700	20231128	-61.90	5280	20241115	6.06	14090	-60.26	20240102	5280	6.06	20241115	14090	-60.26	20240102	5280	6.06	20241115	1.98	N	262260	500	72 억		88782	N	N	0	N	00	N