KissMeData/025870/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	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-670	5	-9.85	515764270	83307	22.17	6730	6730	5950	8840	4760	6800	6191.29	0.25	0	4674	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	245	82.84	1.40	12	2.08	74.00	4368.00	8740	20240619	-29.86	5630	20241115	8.88	8740	-29.86	20240619	5630	8.88	20241115	8740	-29.86	20240619	5630	8.88	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
3	20241205	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-850	5	-12.50	498990380	80536	21.43	6730	6730	5950	8840	4760	6800	6195.87	0.25	0	4913	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	238	80.41	1.36	12	2.01	74.00	4368.00	8740	20240619	-31.92	5630	20241115	5.68	8740	-31.92	20240619	5630	5.68	20241115	8740	-31.92	20240619	5630	5.68	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
4	20241205	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-770	5	-11.32	464026340	74702	19.88	6730	6730	5950	8840	4760	6800	6211.70	0.25	0	5210	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	241	81.49	1.38	12	1.87	74.00	4368.00	8740	20240619	-31.01	5630	20241115	7.10	8740	-31.01	20240619	5630	7.10	20241115	8740	-31.01	20240619	5630	7.10	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
5	20241205	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-740	5	-10.88	450302990	72416	19.27	6730	6730	5950	8840	4760	6800	6218.28	0.25	0	5548	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	242	81.89	1.39	12	1.81	74.00	4368.00	8740	20240619	-30.66	5630	20241115	7.64	8740	-30.66	20240619	5630	7.64	20241115	8740	-30.66	20240619	5630	7.64	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
6	20241205	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-840	5	-12.35	437390080	70279	18.70	6730	6730	5950	8840	4760	6800	6223.62	0.25	0	6168	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	238	80.54	1.36	12	1.76	74.00	4368.00	8740	20240619	-31.81	5630	20241115	5.86	8740	-31.81	20240619	5630	5.86	20241115	8740	-31.81	20240619	5630	5.86	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
7	20241205	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-760	5	-11.18	386302070	61747	16.43	6730	6730	5980	8840	4760	6800	6256.21	0.25	0	5258	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	242	81.62	1.38	12	1.54	74.00	4368.00	8740	20240619	-30.89	5630	20241115	7.28	8740	-30.89	20240619	5630	7.28	20241115	8740	-30.89	20240619	5630	7.28	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
8	20241205	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-800	5	-11.76	334391700	53134	14.14	6730	6730	5980	8840	4760	6800	6293.37	0.25	0	5664	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	240	81.08	1.37	12	1.33	74.00	4368.00	8740	20240619	-31.35	5630	20241115	6.57	8740	-31.35	20240619	5630	6.57	20241115	8740	-31.35	20240619	5630	6.57	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
9	20241205	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-270	5	-3.97	44737030	6750	1.80	6730	6730	6510	8840	4760	6800	6627.71	0.25	0	914	7813	7306	6603	6096	5393	7560	6350	20	2040	500	4760	10	1	4000000	261	88.24	1.49	12	0.17	74.00	4368.00	8740	20240619	-25.29	5630	20241115	15.99	8740	-25.29	20240619	5630	15.99	20241115	8740	-25.29	20240619	5630	15.99	20241115	0.21	N	025870	500	20 억		9933	N	N	0	N	00	N
10	20241204	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	800	2	13.33	2508971910	374811	8462.66	6050	7110	5900	7800	4200	6000	6696.58	0.24	0	492	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	272	91.89	1.56	12	9.37	74.00	4368.00	8740	20240619	-22.20	5630	20241115	20.78	8740	-22.20	20240619	5630	20.78	20241115	8740	-22.20	20240619	5630	20.78	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
11	20241204	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	880	2	14.67	2454966570	366915	8284.38	6050	7110	5900	7800	4200	6000	6693.60	0.24	0	-773	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	275	92.97	1.58	12	9.17	74.00	4368.00	8740	20240619	-21.28	5630	20241115	22.20	8740	-21.28	20240619	5630	22.20	20241115	8740	-21.28	20240619	5630	22.20	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
12	20241204	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	920	2	15.33	2345557660	350947	7923.84	6050	7110	5900	7800	4200	6000	6686.37	0.24	0	-3226	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	277	93.51	1.58	12	8.77	74.00	4368.00	8740	20240619	-20.82	5630	20241115	22.91	8740	-20.82	20240619	5630	22.91	20241115	8740	-20.82	20240619	5630	22.91	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
13	20241204	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	1000	2	16.67	2233399310	334769	7558.57	6050	7110	5900	7800	4200	6000	6674.41	0.24	0	-3975	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	280	94.59	1.60	12	8.37	74.00	4368.00	8740	20240619	-19.91	5630	20241115	24.33	8740	-19.91	20240619	5630	24.33	20241115	8740	-19.91	20240619	5630	24.33	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
14	20241204	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	970	2	16.17	2017940920	304007	6864.01	6050	7110	5900	7800	4200	6000	6640.90	0.24	0	-4259	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	279	94.19	1.60	12	7.60	74.00	4368.00	8740	20240619	-20.25	5630	20241115	23.80	8740	-20.25	20240619	5630	23.80	20241115	8740	-20.25	20240619	5630	23.80	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
15	20241204	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	820	2	13.67	1644746300	250244	5650.12	6050	7110	5900	7800	4200	6000	6575.94	0.24	0	-3234	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	273	92.16	1.56	12	6.26	74.00	4368.00	8740	20240619	-21.97	5630	20241115	21.14	8740	-21.97	20240619	5630	21.14	20241115	8740	-21.97	20240619	5630	21.14	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
16	20241204	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	650	2	10.83	633836790	100156	2261.37	6050	6650	5900	7800	4200	6000	6333.37	0.24	0	-841	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	266	89.86	1.52	12	2.50	74.00	4368.00	8740	20240619	-23.91	5630	20241115	18.12	8740	-23.91	20240619	5630	18.12	20241115	8740	-23.91	20240619	5630	18.12	20241115	0.21	N	025870	500	20 억		9464	Y	N	0	N	00	N
17	20241204	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	330	2	5.50	194211420	31039	700.81	6050	6500	5900	7800	4200	6000	6269.74	0.24	0	593	6240	6120	5880	5760	5520	6180	5820	20	1800	500	4200	10	1	4000000	253	85.54	1.45	12	0.78	74.00	4368.00	8740	20240619	-27.57	5630	20241115	12.43	8740	-27.57	20240619	5630	12.43	20241115	8740	-27.57	20240619	5630	12.43	20241115	0.21	N	025870	500	20 억		9464	N	N	0	N	00	N
18	20241203	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	70	2	1.18	25759360	4429	100.09	5870	6000	5640	7700	4160	5930	5816.07	0.24	0	-21	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	240	81.08	1.37	12	0.11	74.00	4368.00	8740	20240619	-31.35	5630	20241115	6.57	8740	-31.35	20240619	5630	6.57	20241115	8740	-31.35	20240619	5630	6.57	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
19	20241203	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-130	5	-2.19	20387480	3522	79.59	5870	5900	5640	7700	4160	5930	5788.61	0.24	0	36	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	232	78.38	1.33	12	0.09	74.00	4368.00	8740	20240619	-33.64	5630	20241115	3.02	8740	-33.64	20240619	5630	3.02	20241115	8740	-33.64	20240619	5630	3.02	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
20	20241203	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	19018570	3286	74.26	5870	5900	5640	7700	4160	5930	5787.76	0.24	0	36	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	235	79.32	1.34	12	0.08	74.00	4368.00	8740	20240619	-32.84	5630	20241115	4.26	8740	-32.84	20240619	5630	4.26	20241115	8740	-32.84	20240619	5630	4.26	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
21	20241203	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-50	5	-0.84	12563100	2172	49.08	5870	5900	5640	7700	4160	5930	5784.12	0.24	0	34	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	235	79.46	1.35	12	0.05	74.00	4368.00	8740	20240619	-32.72	5630	20241115	4.44	8740	-32.72	20240619	5630	4.44	20241115	8740	-32.72	20240619	5630	4.44	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
22	20241203	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-30	5	-0.51	12510180	2163	48.88	5870	5900	5640	7700	4160	5930	5783.72	0.24	0	38	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	236	79.73	1.35	12	0.05	74.00	4368.00	8740	20240619	-32.49	5630	20241115	4.80	8740	-32.49	20240619	5630	4.80	20241115	8740	-32.49	20240619	5630	4.80	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
23	20241203	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-120	5	-2.02	8999850	1559	35.23	5870	5870	5640	7700	4160	5930	5772.84	0.24	0	41	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	232	78.51	1.33	12	0.04	74.00	4368.00	8740	20240619	-33.52	5630	20241115	3.20	8740	-33.52	20240619	5630	3.20	20241115	8740	-33.52	20240619	5630	3.20	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
24	20241203	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-120	5	-2.02	7763920	1346	30.42	5870	5870	5640	7700	4160	5930	5768.14	0.24	0	36	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	232	78.51	1.33	12	0.03	74.00	4368.00	8740	20240619	-33.52	5630	20241115	3.20	8740	-33.52	20240619	5630	3.20	20241115	8740	-33.52	20240619	5630	3.20	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
25	20241203	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-160	5	-2.70	1436530	253	5.72	5870	5870	5640	7700	4160	5930	5677.98	0.24	0	-2	6230	6080	5940	5790	5650	6010	5720	20	1770	500	4150	10	1	4000000	231	77.97	1.32	12	0.01	74.00	4368.00	8740	20240619	-33.98	5630	20241115	2.49	8740	-33.98	20240619	5630	2.49	20241115	8740	-33.98	20240619	5630	2.49	20241115	0.21	N	025870	500	20 억		9470	N	N	0	N	00	N
26	20241202	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-160	5	-2.63	26042700	4424	50.10	6090	6090	5800	7910	4270	6090	5886.69	0.26	0	-808	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	237	80.14	1.36	12	0.11	74.00	4368.00	8740	20240619	-32.15	5630	20241115	5.33	8740	-32.15	20240619	5630	5.33	20241115	8740	-32.15	20240619	5630	5.33	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
27	20241202	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-240	5	-3.94	22318870	3795	42.98	6090	6090	5800	7910	4270	6090	5881.13	0.26	0	-729	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	79.05	1.34	12	0.09	74.00	4368.00	8740	20240619	-33.07	5630	20241115	3.91	8740	-33.07	20240619	5630	3.91	20241115	8740	-33.07	20240619	5630	3.91	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
28	20241202	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	22184330	3772	42.72	6090	6090	5800	7910	4270	6090	5881.32	0.26	0	-729	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.09	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
29	20241202	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	21734160	3695	41.85	6090	6090	5800	7910	4270	6090	5882.05	0.26	0	-726	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.09	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
30	20241202	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	18543360	3149	35.66	6090	6090	5800	7910	4270	6090	5888.65	0.26	0	-725	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.08	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
31	20241202	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	17339300	2943	33.33	6090	6090	5800	7910	4270	6090	5891.71	0.26	0	-655	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	234	78.92	1.34	12	0.07	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
32	20241202	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-260	5	-4.27	13503220	2285	25.88	6090	6090	5800	7910	4270	6090	5909.51	0.26	0	-579	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	233	78.78	1.33	12	0.06	74.00	4368.00	8740	20240619	-33.30	5630	20241115	3.55	8740	-33.30	20240619	5630	3.55	20241115	8740	-33.30	20240619	5630	3.55	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N
33	20241202	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-100	5	-1.64	2398820	394	4.46	6090	6090	5990	7910	4270	6090	6088.38	0.26	0	-24	6636	6362	6096	5822	5556	6500	5960	20	1820	500	4260	10	1	4000000	240	80.95	1.37	12	0.01	74.00	4368.00	8740	20240619	-31.46	5630	20241115	6.39	8740	-31.46	20240619	5630	6.39	20241115	8740	-31.46	20240619	5630	6.39	20241115	0.21	N	025870	500	20 억		10261	N	N	0	N	00	N