KissMeData/355150/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	161108	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-540	5	-9.31	1065822990	200916	6.61	5590	5630	5190	7540	4060	5800	5304.75	0.50	0	10298	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	410	-3.48	1.53	12	2.58	-1513.00	3438.00	17830	20240531	-70.50	4740	20241202	10.97	17830	-70.50	20240531	4740	10.97	20241202	17830	-70.50	20240531	2020	160.40	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
3	20241205	151116	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-570	5	-9.83	1017004720	191618	6.30	5590	5630	5190	7540	4060	5800	5307.36	0.50	0	9915	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	408	-3.46	1.52	12	2.46	-1513.00	3438.00	17830	20240531	-70.67	4740	20241202	10.34	17830	-70.67	20240531	4740	10.34	20241202	17830	-70.67	20240531	2020	158.91	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
4	20241205	141100	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-490	5	-8.45	867469500	163032	5.36	5590	5630	5200	7540	4060	5800	5320.74	0.50	0	22656	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	414	-3.51	1.54	12	2.09	-1513.00	3438.00	17830	20240531	-70.22	4740	20241202	12.03	17830	-70.22	20240531	4740	12.03	20241202	17830	-70.22	20240531	2020	162.87	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
5	20241205	131111	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-480	5	-8.28	828418240	155679	5.12	5590	5630	5200	7540	4060	5800	5321.20	0.50	0	22103	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	415	-3.52	1.55	12	2.00	-1513.00	3438.00	17830	20240531	-70.16	4740	20241202	12.24	17830	-70.16	20240531	4740	12.24	20241202	17830	-70.16	20240531	2020	163.37	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
6	20241205	121110	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-400	5	-6.90	797673740	149913	4.93	5590	5630	5200	7540	4060	5800	5320.78	0.50	0	21975	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	421	-3.57	1.57	12	1.92	-1513.00	3438.00	17830	20240531	-69.71	4740	20241202	13.92	17830	-69.71	20240531	4740	13.92	20241202	17830	-69.71	20240531	2020	167.33	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
7	20241205	111108	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-540	5	-9.31	700200000	131698	4.33	5590	5630	5200	7540	4060	5800	5316.56	0.50	0	17180	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	410	-3.48	1.53	12	1.69	-1513.00	3438.00	17830	20240531	-70.50	4740	20241202	10.97	17830	-70.50	20240531	4740	10.97	20241202	17830	-70.50	20240531	2020	160.40	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
8	20241205	101108	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-490	5	-8.45	584720230	109681	3.61	5590	5630	5200	7540	4060	5800	5330.93	0.50	0	16140	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	414	-3.51	1.54	12	1.41	-1513.00	3438.00	17830	20240531	-70.22	4740	20241202	12.03	17830	-70.22	20240531	4740	12.03	20241202	17830	-70.22	20240531	2020	162.87	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
9	20241205	091114	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-370	5	-6.38	219780080	40569	1.33	5590	5630	5200	7540	4060	5800	5417.06	0.50	0	11037	7580	6690	6080	5190	4580	7135	5635	39	1740	500	3480	10	1	7797350	423	-3.59	1.58	12	0.52	-1513.00	3438.00	17830	20240531	-69.55	4740	20241202	14.56	17830	-69.55	20240531	4740	14.56	20241202	17830	-69.55	20240531	2020	168.81	20231206	0.63	N	355150	500	38 억		38618	N	N	0	N	01	N
10	20241204	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	60	2	1.05	19338247150	3036892	171.38	5700	6970	5470	7460	4020	5740	6368.32	0.95	0	-31713	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	452	-3.83	1.69	12	38.95	-1513.00	3438.00	17830	20240531	-67.47	4740	20241202	22.36	17830	-67.47	20240531	4740	22.36	20241202	17830	-67.47	20240531	2005	189.28	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
11	20241204	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	19221633940	3016679	170.24	5700	6970	5470	7460	4020	5740	6372.11	0.95	0	-31942	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	448	-3.80	1.67	12	38.69	-1513.00	3438.00	17830	20240531	-67.75	4740	20241202	21.31	17830	-67.75	20240531	4740	21.31	20241202	17830	-67.75	20240531	2005	186.78	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
12	20241204	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	90	2	1.57	18544516940	2902140	163.77	5700	6970	5470	7460	4020	5740	6390.29	0.95	0	-31966	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	455	-3.85	1.70	12	37.22	-1513.00	3438.00	17830	20240531	-67.30	4740	20241202	23.00	17830	-67.30	20240531	4740	23.00	20241202	17830	-67.30	20240531	2005	190.77	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
13	20241204	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-60	5	-1.05	18276692030	2855538	161.14	5700	6970	5470	7460	4020	5740	6400.80	0.95	0	-31920	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	443	-3.75	1.65	12	36.62	-1513.00	3438.00	17830	20240531	-68.14	4740	20241202	19.83	17830	-68.14	20240531	4740	19.83	20241202	17830	-68.14	20240531	2005	183.29	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
14	20241204	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-40	5	-0.70	17813964270	2772976	156.48	5700	6970	5690	7460	4020	5740	6424.52	0.95	0	-35153	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	444	-3.77	1.66	12	35.56	-1513.00	3438.00	17830	20240531	-68.03	4740	20241202	20.25	17830	-68.03	20240531	4740	20.25	20241202	17830	-68.03	20240531	2005	184.29	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
15	20241204	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	370	2	6.45	17140574570	2658723	150.04	5700	6970	5690	7460	4020	5740	6447.33	0.95	0	-32889	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	476	-4.04	1.78	12	34.10	-1513.00	3438.00	17830	20240531	-65.73	4740	20241202	28.90	17830	-65.73	20240531	4740	28.90	20241202	17830	-65.73	20240531	2005	204.74	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
16	20241204	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	1060	2	18.47	10969956020	1715593	96.81	5700	6830	5690	7460	4020	5740	6394.86	0.95	0	8234	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	530	-4.49	1.98	12	22.00	-1513.00	3438.00	17830	20240531	-61.86	4740	20241202	43.46	17830	-61.86	20240531	4740	43.46	20241202	17830	-61.86	20240531	2005	239.15	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
17	20241204	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	50	2	0.87	523457370	89778	5.07	5700	6060	5700	7460	4020	5740	5832.17	0.95	0	11115	7393	6566	5733	4906	4073	6980	5320	39	1720	500	3440	10	1	7797350	451	-3.83	1.68	12	1.15	-1513.00	3438.00	17830	20240531	-67.53	4740	20241202	22.15	17830	-67.53	20240531	4740	22.15	20241202	17830	-67.53	20240531	2005	188.78	20231204	0.64	N	355150	500	38 억		73802	N	N	0	N	00	N
18	20241203	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	690	2	13.66	10397406620	1707778	3157.70	5050	6560	4900	6560	3540	5050	6089.95	0.96	0	-1351	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	10	1	7797350	448	-3.79	1.67	12	21.90	-1513.00	3438.00	17830	20240531	-67.81	4740	20241202	21.10	17830	-67.81	20240531	4740	21.10	20241202	17830	-67.81	20240531	2005	186.28	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
19	20241203	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	1340	2	26.53	7337459570	1219869	2255.55	5050	6560	4900	6560	3540	5050	6014.96	0.96	0	-7051	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	10	1	7797350	498	-4.22	1.86	12	15.64	-1513.00	3438.00	17830	20240531	-64.16	4740	20241202	34.81	17830	-64.16	20240531	4740	34.81	20241202	17830	-64.16	20240531	2005	218.70	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
20	20241203	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	360	2	7.13	1133817560	209872	388.06	5050	5800	4900	6560	3540	5050	5402.42	0.96	0	3262	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	10	1	7797350	422	-3.58	1.57	12	2.69	-1513.00	3438.00	17830	20240531	-69.66	4740	20241202	14.14	17830	-69.66	20240531	4740	14.14	20241202	17830	-69.66	20240531	2005	169.83	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
21	20241203	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	290	2	5.74	529437870	100872	186.51	5050	5500	4900	6560	3540	5050	5248.61	0.96	0	4309	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	10	1	7797350	416	-3.53	1.55	12	1.29	-1513.00	3438.00	17830	20240531	-70.05	4740	20241202	12.66	17830	-70.05	20240531	4740	12.66	20241202	17830	-70.05	20240531	2005	166.33	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
22	20241203	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	310	2	6.14	449902310	85937	158.90	5050	5500	4900	6560	3540	5050	5235.26	0.96	0	3128	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	10	1	7797350	418	-3.54	1.56	12	1.10	-1513.00	3438.00	17830	20240531	-69.94	4740	20241202	13.08	17830	-69.94	20240531	4740	13.08	20241202	17830	-69.94	20240531	2005	167.33	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
23	20241203	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-140	5	-2.77	94139375	18823	34.80	5050	5180	4905	6560	3540	5050	5001.29	0.96	0	-5140	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	5	1	7797350	383	-3.25	1.43	12	0.24	-1513.00	3438.00	17830	20240531	-72.46	4740	20241202	3.59	17830	-72.46	20240531	4740	3.59	20241202	17830	-72.46	20240531	2005	144.89	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
24	20241203	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-40	5	-0.79	42194930	8362	15.46	5050	5180	5000	6560	3540	5050	5046.03	0.96	0	312	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	10	1	7797350	391	-3.31	1.46	12	0.11	-1513.00	3438.00	17830	20240531	-71.90	4740	20241202	5.70	17830	-71.90	20240531	4740	5.70	20241202	17830	-71.90	20240531	2005	149.88	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
25	20241203	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	40	2	0.79	4660410	910	1.68	5050	5180	5050	6560	3540	5050	5121.33	0.96	0	282	5310	5180	4960	4830	4610	5245	4895	39	1510	500	3030	10	1	7797350	397	-3.36	1.48	12	0.01	-1513.00	3438.00	17830	20240531	-71.45	4740	20241202	7.38	17830	-71.45	20240531	4740	7.38	20241202	17830	-71.45	20240531	2005	153.87	20231204	0.59	N	355150	500	38 억		74851	N	N	0	N	00	N
26	20241202	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	100	2	2.02	260065095	53330	9.75	4960	5090	4740	6430	3465	4950	4876.53	0.87	0	6877	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	10	1	7797350	394	-3.34	1.47	12	0.68	-1513.00	3438.00	17830	20240531	-71.68	4740	20241202	6.54	17830	-71.68	20240531	4740	6.54	20241202	17830	-71.68	20240531	2005	151.87	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N
27	20241202	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	30	2	0.61	255086085	52344	9.57	4960	5090	4740	6430	3465	4950	4873.26	0.87	0	6887	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	5	1	7797350	388	-3.29	1.45	12	0.67	-1513.00	3438.00	17830	20240531	-72.07	4740	20241202	5.06	17830	-72.07	20240531	4740	5.06	20241202	17830	-72.07	20240531	2005	148.38	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N
28	20241202	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	80	2	1.62	229980020	47281	8.64	4960	5090	4740	6430	3465	4950	4864.11	0.87	0	4406	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	10	1	7797350	392	-3.32	1.46	12	0.61	-1513.00	3438.00	17830	20240531	-71.79	4740	20241202	6.12	17830	-71.79	20240531	4740	6.12	20241202	17830	-71.79	20240531	2005	150.87	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N
29	20241202	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-120	5	-2.42	190196535	39243	7.17	4960	4980	4740	6430	3465	4950	4846.64	0.87	0	1783	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	5	1	7797350	377	-3.19	1.40	12	0.50	-1513.00	3438.00	17830	20240531	-72.91	4740	20241202	1.90	17830	-72.91	20240531	4740	1.90	20241202	17830	-72.91	20240531	2005	140.90	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N
30	20241202	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-125	5	-2.53	183424425	37838	6.92	4960	4980	4740	6430	3465	4950	4847.62	0.87	0	1799	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	5	1	7797350	376	-3.19	1.40	12	0.49	-1513.00	3438.00	17830	20240531	-72.94	4740	20241202	1.79	17830	-72.94	20240531	4740	1.79	20241202	17830	-72.94	20240531	2005	140.65	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N
31	20241202	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-30	5	-0.61	172951205	35674	6.52	4960	4980	4740	6430	3465	4950	4848.10	0.87	0	1104	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	5	1	7797350	384	-3.25	1.43	12	0.46	-1513.00	3438.00	17830	20240531	-72.41	4740	20241202	3.80	17830	-72.41	20240531	4740	3.80	20241202	17830	-72.41	20240531	2005	145.39	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N
32	20241202	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-125	5	-2.53	93008580	19072	3.49	4960	4980	4810	6430	3465	4950	4876.71	0.87	0	1216	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	5	1	7797350	376	-3.19	1.40	12	0.24	-1513.00	3438.00	17830	20240531	-72.94	4810	20241202	0.31	17830	-72.94	20240531	4810	0.31	20241202	17830	-72.94	20240531	2005	140.65	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N
33	20241202	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-40	5	-0.81	20619450	4170	0.76	4960	4980	4910	6430	3465	4950	4944.71	0.87	0	718	6636	5792	5316	4472	3996	5555	4235	39	1480	500	2970	5	1	7797350	383	-3.25	1.43	12	0.05	-1513.00	3438.00	17830	20240531	-72.46	4840	20241129	1.45	17830	-72.46	20240531	4840	1.45	20241129	17830	-72.46	20240531	2005	144.89	20231204	0.59	N	355150	500	38 억		68153	N	N	0	N	00	N