KissMeData/024880/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	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-60	5	-1.64	127238305	35136	67.67	3665	3670	3590	4745	2555	3650	3622.14	1.23	0	-7973	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	743	3.67	0.34	12	0.17	977.00	10453.00	6100	20240718	-41.15	3410	20241115	5.28	6100	-41.15	20240718	3410	5.28	20241115	6100	-41.15	20240718	3410	5.28	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
3	20241205	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-50	5	-1.37	108175780	29830	57.45	3665	3670	3600	4745	2555	3650	3626.41	1.23	0	-7023	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	745	3.68	0.34	12	0.14	977.00	10453.00	6100	20240718	-40.98	3410	20241115	5.57	6100	-40.98	20240718	3410	5.57	20241115	6100	-40.98	20240718	3410	5.57	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
4	20241205	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	83906585	23103	44.49	3665	3670	3600	4745	2555	3650	3631.85	1.23	0	-4320	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	755	3.74	0.35	12	0.11	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
5	20241205	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	80996585	22303	42.95	3665	3670	3600	4745	2555	3650	3631.65	1.23	0	-3738	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	755	3.74	0.35	12	0.11	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
6	20241205	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	5	2	0.14	77019910	21216	40.86	3665	3670	3600	4745	2555	3650	3630.27	1.23	0	-2949	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	756	3.74	0.35	12	0.10	977.00	10453.00	6100	20240718	-40.08	3410	20241115	7.18	6100	-40.08	20240718	3410	7.18	20241115	6100	-40.08	20240718	3410	7.18	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
7	20241205	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	5	2	0.14	51097885	14106	27.17	3665	3665	3600	4745	2555	3650	3622.42	1.23	0	-2445	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	756	3.74	0.35	12	0.07	977.00	10453.00	6100	20240718	-40.08	3410	20241115	7.18	6100	-40.08	20240718	3410	7.18	20241115	6100	-40.08	20240718	3410	7.18	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
8	20241205	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-45	5	-1.23	39806605	11012	21.21	3665	3665	3600	4745	2555	3650	3614.84	1.23	0	-1599	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	746	3.69	0.34	12	0.05	977.00	10453.00	6100	20240718	-40.90	3410	20241115	5.72	6100	-40.90	20240718	3410	5.72	20241115	6100	-40.90	20240718	3410	5.72	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
9	20241205	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	10	2	0.27	212560	58	0.11	3665	3665	3660	4745	2555	3650	3664.83	1.23	0	17	3776	3712	3661	3597	3546	3745	3630	103	1095	500	2550	5	1	20682798	757	3.75	0.35	12	0.00	977.00	10453.00	6100	20240718	-40.00	3410	20241115	7.33	6100	-40.00	20240718	3410	7.33	20241115	6100	-40.00	20240718	3410	7.33	20241115	1.86	N	024880	500	103 억		255230	N	N	0	N	00	N
10	20241204	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-70	5	-1.88	189824925	51920	129.99	3640	3725	3610	4835	2605	3720	3656.10	1.19	0	8591	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	755	3.74	0.35	12	0.25	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
11	20241204	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-35	5	-0.94	181841305	49734	124.51	3640	3725	3610	4835	2605	3720	3656.28	1.19	0	9156	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	762	3.77	0.35	12	0.24	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
12	20241204	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-50	5	-1.34	177292925	48495	121.41	3640	3725	3610	4835	2605	3720	3655.90	1.19	0	9402	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	759	3.76	0.35	12	0.23	977.00	10453.00	6100	20240718	-39.84	3410	20241115	7.62	6100	-39.84	20240718	3410	7.62	20241115	6100	-39.84	20240718	3410	7.62	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
13	20241204	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-20	5	-0.54	171957975	47046	117.78	3640	3725	3610	4835	2605	3720	3655.10	1.19	0	10045	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	765	3.79	0.35	12	0.23	977.00	10453.00	6100	20240718	-39.34	3410	20241115	8.50	6100	-39.34	20240718	3410	8.50	20241115	6100	-39.34	20240718	3410	8.50	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
14	20241204	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-35	5	-0.94	156474220	42852	107.28	3640	3725	3610	4835	2605	3720	3651.50	1.19	0	10554	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	762	3.77	0.35	12	0.21	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
15	20241204	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-50	5	-1.34	134167825	36748	92.00	3640	3725	3610	4835	2605	3720	3651.02	1.19	0	11464	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	759	3.76	0.35	12	0.18	977.00	10453.00	6100	20240718	-39.84	3410	20241115	7.62	6100	-39.84	20240718	3410	7.62	20241115	6100	-39.84	20240718	3410	7.62	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
16	20241204	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-55	5	-1.48	116742510	31999	80.11	3640	3710	3610	4835	2605	3720	3648.32	1.19	0	11440	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	758	3.75	0.35	12	0.15	977.00	10453.00	6100	20240718	-39.92	3410	20241115	7.48	6100	-39.92	20240718	3410	7.48	20241115	6100	-39.92	20240718	3410	7.48	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
17	20241204	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-35	5	-0.94	58387735	16040	40.16	3640	3685	3630	4835	2605	3720	3640.13	1.19	0	11847	3813	3766	3683	3636	3553	3790	3660	103	1115	500	2600	5	1	20682798	762	3.77	0.35	12	0.08	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.86	N	024880	500	103 억		246617	N	N	0	N	00	N
18	20241203	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	80	2	2.20	146838230	39943	130.21	3600	3730	3600	4730	2550	3640	3676.19	1.15	0	9744	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	769	3.81	0.36	12	0.19	977.00	10453.00	6100	20240718	-39.02	3410	20241115	9.09	6100	-39.02	20240718	3410	9.09	20241115	6100	-39.02	20240718	3410	9.09	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
19	20241203	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	80	2	2.20	139829490	38056	124.06	3600	3730	3600	4730	2550	3640	3674.31	1.15	0	9718	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	769	3.81	0.36	12	0.18	977.00	10453.00	6100	20240718	-39.02	3410	20241115	9.09	6100	-39.02	20240718	3410	9.09	20241115	6100	-39.02	20240718	3410	9.09	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
20	20241203	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	85	2	2.34	134512275	36623	119.39	3600	3730	3600	4730	2550	3640	3672.89	1.15	0	8829	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	770	3.81	0.36	12	0.18	977.00	10453.00	6100	20240718	-38.93	3410	20241115	9.24	6100	-38.93	20240718	3410	9.24	20241115	6100	-38.93	20240718	3410	9.24	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
21	20241203	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	90	2	2.47	123859895	33756	110.04	3600	3730	3600	4730	2550	3640	3669.27	1.15	0	6312	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	771	3.82	0.36	12	0.16	977.00	10453.00	6100	20240718	-38.85	3410	20241115	9.38	6100	-38.85	20240718	3410	9.38	20241115	6100	-38.85	20240718	3410	9.38	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
22	20241203	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	75	2	2.06	115735060	31568	102.91	3600	3730	3600	4730	2550	3640	3666.21	1.15	0	5881	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	768	3.80	0.36	12	0.15	977.00	10453.00	6100	20240718	-39.10	3410	20241115	8.94	6100	-39.10	20240718	3410	8.94	20241115	6100	-39.10	20240718	3410	8.94	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
23	20241203	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	60	2	1.65	100836930	27556	89.83	3600	3700	3600	4730	2550	3640	3659.35	1.15	0	4487	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	765	3.79	0.35	12	0.13	977.00	10453.00	6100	20240718	-39.34	3410	20241115	8.50	6100	-39.34	20240718	3410	8.50	20241115	6100	-39.34	20240718	3410	8.50	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
24	20241203	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	25	2	0.69	48208040	13259	43.22	3600	3670	3600	4730	2550	3640	3635.87	1.15	0	3231	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	758	3.75	0.35	12	0.06	977.00	10453.00	6100	20240718	-39.92	3410	20241115	7.48	6100	-39.92	20240718	3410	7.48	20241115	6100	-39.92	20240718	3410	7.48	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
25	20241203	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	12143120	3371	10.99	3600	3660	3600	4730	2550	3640	3602.23	1.15	0	459	3886	3762	3696	3572	3506	3730	3540	103	1090	500	2540	5	1	20682798	753	3.73	0.35	12	0.02	977.00	10453.00	6100	20240718	-40.33	3410	20241115	6.74	6100	-40.33	20240718	3410	6.74	20241115	6100	-40.33	20240718	3410	6.74	20241115	1.85	N	024880	500	103 억		236870	N	N	0	N	00	N
26	20241202	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-75	5	-2.02	112180515	30484	89.78	3710	3820	3630	4825	2605	3715	3679.98	1.17	0	-4339	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	753	3.73	0.35	12	0.15	977.00	10453.00	6100	20240718	-40.33	3410	20241115	6.74	6100	-40.33	20240718	3410	6.74	20241115	6100	-40.33	20240718	3410	6.74	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N
27	20241202	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-55	5	-1.48	102816930	27915	82.22	3710	3820	3630	4825	2605	3715	3683.21	1.17	0	-3131	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	757	3.75	0.35	12	0.13	977.00	10453.00	6100	20240718	-40.00	3410	20241115	7.33	6100	-40.00	20240718	3410	7.33	20241115	6100	-40.00	20240718	3410	7.33	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N
28	20241202	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-55	5	-1.48	97824295	26549	78.19	3710	3820	3630	4825	2605	3715	3684.67	1.17	0	-3282	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	757	3.75	0.35	12	0.13	977.00	10453.00	6100	20240718	-40.00	3410	20241115	7.33	6100	-40.00	20240718	3410	7.33	20241115	6100	-40.00	20240718	3410	7.33	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N
29	20241202	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-20	5	-0.54	94882135	25746	75.83	3710	3820	3630	4825	2605	3715	3685.32	1.17	0	-2836	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	764	3.78	0.35	12	0.12	977.00	10453.00	6100	20240718	-39.43	3410	20241115	8.36	6100	-39.43	20240718	3410	8.36	20241115	6100	-39.43	20240718	3410	8.36	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N
30	20241202	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-65	5	-1.75	88080450	23887	70.35	3710	3820	3630	4825	2605	3715	3687.38	1.17	0	-2799	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	755	3.74	0.35	12	0.12	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N
31	20241202	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-65	5	-1.75	74012835	20030	58.99	3710	3820	3650	4825	2605	3715	3695.10	1.17	0	-2990	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	755	3.74	0.35	12	0.10	977.00	10453.00	6100	20240718	-40.16	3410	20241115	7.04	6100	-40.16	20240718	3410	7.04	20241115	6100	-40.16	20240718	3410	7.04	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N
32	20241202	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-30	5	-0.81	36686220	9843	28.99	3710	3820	3685	4825	2605	3715	3727.14	1.17	0	-2534	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	762	3.77	0.35	12	0.05	977.00	10453.00	6100	20240718	-39.59	3410	20241115	8.06	6100	-39.59	20240718	3410	8.06	20241115	6100	-39.59	20240718	3410	8.06	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N
33	20241202	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	20	2	0.54	1158070	312	0.92	3710	3735	3710	4825	2605	3715	3711.76	1.17	0	74	3818	3766	3723	3671	3628	3745	3650	103	1110	500	2600	5	1	20682798	773	3.82	0.36	12	0.00	977.00	10453.00	6100	20240718	-38.77	3410	20241115	9.53	6100	-38.77	20240718	3410	9.53	20241115	6100	-38.77	20240718	3410	9.53	20241115	1.88	N	024880	500	103 억		241210	N	N	0	N	00	N