KissMeData/037070/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	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-60	5	-1.17	76673730	15207	51.41	5170	5170	5000	6650	3590	5120	5042.00	0.65	0	-6404	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1012	129.74	0.98	12	0.08	39.00	5160.00	12130	20240624	-58.29	4940	20241203	2.43	12130	-58.29	20240624	4940	2.43	20241203	12130	-58.29	20240624	4940	2.43	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
3	20241205	150422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-110	5	-2.15	71367550	14152	47.85	5170	5170	5000	6650	3590	5120	5042.93	0.65	0	-6130	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1002	128.46	0.97	12	0.07	39.00	5160.00	12130	20240624	-58.70	4940	20241203	1.42	12130	-58.70	20240624	4940	1.42	20241203	12130	-58.70	20240624	4940	1.42	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
4	20241205	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-80	5	-1.56	51597010	10218	34.55	5170	5170	5000	6650	3590	5120	5049.62	0.65	0	-4873	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1008	129.23	0.98	12	0.05	39.00	5160.00	12130	20240624	-58.45	4940	20241203	2.02	12130	-58.45	20240624	4940	2.02	20241203	12130	-58.45	20240624	4940	2.02	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
5	20241205	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-60	5	-1.17	35637630	7055	23.85	5170	5170	5000	6650	3590	5120	5051.40	0.65	0	-2310	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1012	129.74	0.98	12	0.04	39.00	5160.00	12130	20240624	-58.29	4940	20241203	2.43	12130	-58.29	20240624	4940	2.43	20241203	12130	-58.29	20240624	4940	2.43	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
6	20241205	120421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-70	5	-1.37	34427410	6816	23.04	5170	5170	5000	6650	3590	5120	5050.97	0.65	0	-2271	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1010	129.49	0.98	12	0.03	39.00	5160.00	12130	20240624	-58.37	4940	20241203	2.23	12130	-58.37	20240624	4940	2.23	20241203	12130	-58.37	20240624	4940	2.23	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
7	20241205	110419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-70	5	-1.37	32076820	6351	21.47	5170	5170	5000	6650	3590	5120	5050.67	0.65	0	-2370	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1010	129.49	0.98	12	0.03	39.00	5160.00	12130	20240624	-58.37	4940	20241203	2.23	12130	-58.37	20240624	4940	2.23	20241203	12130	-58.37	20240624	4940	2.23	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
8	20241205	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-70	5	-1.37	23177230	4591	15.52	5170	5170	5000	6650	3590	5120	5048.41	0.65	0	-2108	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1010	129.49	0.98	12	0.02	39.00	5160.00	12130	20240624	-58.37	4940	20241203	2.23	12130	-58.37	20240624	4940	2.23	20241203	12130	-58.37	20240624	4940	2.23	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
9	20241205	090420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-40	5	-0.78	1309970	256	0.87	5170	5170	5080	6650	3590	5120	5117.07	0.65	0	-48	5270	5195	5085	5010	4900	5232	5047	100	1530	500	3680	10	1	20000000	1016	130.26	0.98	12	0.00	39.00	5160.00	12130	20240624	-58.12	4940	20241203	2.83	12130	-58.12	20240624	4940	2.83	20241203	12130	-58.12	20240624	4940	2.83	20241203	1.70	N	037070	500	100 억		129486	N	N	0	N	00	N
10	20241204	160413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	10	2	0.20	149001275	29577	35.85	4980	5160	4975	6640	3580	5110	5037.74	0.65	0	-436	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1024	131.28	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.79	4940	20241203	3.64	12130	-57.79	20240624	4940	3.64	20241203	12130	-57.79	20240624	4940	3.64	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
11	20241204	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	10	2	0.20	146832045	29153	35.34	4980	5160	4975	6640	3580	5110	5036.60	0.65	0	-347	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1024	131.28	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.79	4940	20241203	3.64	12130	-57.79	20240624	4940	3.64	20241203	12130	-57.79	20240624	4940	3.64	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
12	20241204	140414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	20	2	0.39	137072955	27245	33.02	4980	5160	4975	6640	3580	5110	5031.12	0.65	0	-1585	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1026	131.54	0.99	12	0.14	39.00	5160.00	12130	20240624	-57.71	4940	20241203	3.85	12130	-57.71	20240624	4940	3.85	20241203	12130	-57.71	20240624	4940	3.85	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
13	20241204	130411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	30	2	0.59	121832075	24275	29.42	4980	5140	4975	6640	3580	5110	5018.83	0.65	0	-2261	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1028	131.79	1.00	12	0.12	39.00	5160.00	12130	20240624	-57.63	4940	20241203	4.05	12130	-57.63	20240624	4940	4.05	20241203	12130	-57.63	20240624	4940	4.05	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
14	20241204	120409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-70	5	-1.37	96980115	19404	23.52	4980	5080	4975	6640	3580	5110	4997.94	0.65	0	-1846	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1008	129.23	0.98	12	0.10	39.00	5160.00	12130	20240624	-58.45	4940	20241203	2.02	12130	-58.45	20240624	4940	2.02	20241203	12130	-58.45	20240624	4940	2.02	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
15	20241204	110406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-90	5	-1.76	87864245	17586	21.32	4980	5080	4975	6640	3580	5110	4996.26	0.65	0	-2041	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1004	128.72	0.97	12	0.09	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
16	20241204	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-90	5	-1.76	78348725	15681	19.01	4980	5080	4975	6640	3580	5110	4996.41	0.65	0	-2061	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	10	1	20000000	1004	128.72	0.97	12	0.08	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
17	20241204	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-125	5	-2.45	19167375	3837	4.65	4980	5080	4980	6640	3580	5110	4995.41	0.65	0	318	5383	5246	5093	4956	4803	5315	5025	100	1530	500	3670	5	1	20000000	997	127.82	0.97	12	0.02	39.00	5160.00	12130	20240624	-58.90	4940	20241203	0.91	12130	-58.90	20240624	4940	0.91	20241203	12130	-58.90	20240624	4940	0.91	20241203	1.70	N	037070	500	100 억		129771	N	N	0	N	00	N
18	20241203	160434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5110	-30	5	-0.58	414850670	82324	187.74	4940	5230	4940	6680	3600	5140	5039.24	0.52	0	29477	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1022	131.03	0.99	12	0.41	39.00	5160.00	12130	20240624	-57.87	4940	20241203	3.44	12130	-57.87	20240624	4940	3.44	20241203	12130	-57.87	20240624	4940	3.44	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
19	20241203	150443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5140	0	3	0.00	409752750	81328	185.47	4940	5230	4940	6680	3600	5140	5038.27	0.52	0	29473	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1028	131.79	1.00	12	0.41	39.00	5160.00	12130	20240624	-57.63	4940	20241203	4.05	12130	-57.63	20240624	4940	4.05	20241203	12130	-57.63	20240624	4940	4.05	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
20	20241203	140434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5180	40	2	0.78	380843640	75687	172.60	4940	5230	4940	6680	3600	5140	5031.82	0.52	0	28627	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1036	132.82	1.00	12	0.38	39.00	5160.00	12130	20240624	-57.30	4940	20241203	4.86	12130	-57.30	20240624	4940	4.86	20241203	12130	-57.30	20240624	4940	4.86	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
21	20241203	130432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5160	20	2	0.39	376001530	74747	170.46	4940	5230	4940	6680	3600	5140	5030.32	0.52	0	28600	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1032	132.31	1.00	12	0.37	39.00	5160.00	12130	20240624	-57.46	4940	20241203	4.45	12130	-57.46	20240624	4940	4.45	20241203	12130	-57.46	20240624	4940	4.45	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
22	20241203	120447	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5150	10	2	0.19	361220130	71875	163.91	4940	5230	4940	6680	3600	5140	5025.67	0.52	0	28592	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1030	132.05	1.00	12	0.36	39.00	5160.00	12130	20240624	-57.54	4940	20241203	4.25	12130	-57.54	20240624	4940	4.25	20241203	12130	-57.54	20240624	4940	4.25	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
23	20241203	110433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5020	-120	5	-2.33	319843890	63702	145.27	4940	5230	4940	6680	3600	5140	5020.94	0.52	0	28194	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1004	128.72	0.97	12	0.32	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
24	20241203	100423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5020	-120	5	-2.33	258596885	51465	117.37	4940	5230	4940	6680	3600	5140	5024.71	0.52	0	24341	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1004	128.72	0.97	12	0.26	39.00	5160.00	12130	20240624	-58.62	4940	20241203	1.62	12130	-58.62	20240624	4940	1.62	20241203	12130	-58.62	20240624	4940	1.62	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
25	20241203	090423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5130	-10	5	-0.19	150831990	30122	68.69	4940	5230	4940	6680	3600	5140	5007.37	0.52	0	13224	5440	5290	5200	5050	4960	5245	5005	100	1540	500	3700	10	1	20000000	1026	131.54	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.71	4940	20241203	3.85	12130	-57.71	20240624	4940	3.85	20241203	12130	-57.71	20240624	4940	3.85	20241203	1.69	N	037070	500	100 억		103186	N	N	0	N	00	N
26	20241202	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-210	5	-3.93	225368610	43447	176.58	5230	5350	5110	6950	3750	5350	5187.21	0.60	0	-16073	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1028	131.79	1.00	12	0.22	39.00	5160.00	12130	20240624	-57.63	5000	20241115	2.80	12130	-57.63	20240624	5000	2.80	20241115	12130	-57.63	20240624	5000	2.80	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
27	20241202	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-170	5	-3.18	192442100	37045	150.56	5230	5350	5110	6950	3750	5350	5194.82	0.60	0	-14770	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1036	132.82	1.00	12	0.19	39.00	5160.00	12130	20240624	-57.30	5000	20241115	3.60	12130	-57.30	20240624	5000	3.60	20241115	12130	-57.30	20240624	5000	3.60	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
28	20241202	140421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-150	5	-2.80	181318310	34890	141.80	5230	5350	5110	6950	3750	5350	5196.86	0.60	0	-13566	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1040	133.33	1.01	12	0.17	39.00	5160.00	12130	20240624	-57.13	5000	20241115	4.00	12130	-57.13	20240624	5000	4.00	20241115	12130	-57.13	20240624	5000	4.00	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
29	20241202	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-230	5	-4.30	157259610	30245	122.92	5230	5350	5110	6950	3750	5350	5199.52	0.60	0	-15016	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1024	131.28	0.99	12	0.15	39.00	5160.00	12130	20240624	-57.79	5000	20241115	2.40	12130	-57.79	20240624	5000	2.40	20241115	12130	-57.79	20240624	5000	2.40	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
30	20241202	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-190	5	-3.55	115414140	22111	89.86	5230	5350	5150	6950	3750	5350	5219.76	0.60	0	-9589	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1032	132.31	1.00	12	0.11	39.00	5160.00	12130	20240624	-57.46	5000	20241115	3.20	12130	-57.46	20240624	5000	3.20	20241115	12130	-57.46	20240624	5000	3.20	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
31	20241202	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-160	5	-2.99	106975310	20477	83.22	5230	5350	5170	6950	3750	5350	5224.17	0.60	0	-8432	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1038	133.08	1.01	12	0.10	39.00	5160.00	12130	20240624	-57.21	5000	20241115	3.80	12130	-57.21	20240624	5000	3.80	20241115	12130	-57.21	20240624	5000	3.80	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
32	20241202	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-160	5	-2.99	86496390	16529	67.18	5230	5350	5190	6950	3750	5350	5233.01	0.60	0	-5150	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1038	133.08	1.01	12	0.08	39.00	5160.00	12130	20240624	-57.21	5000	20241115	3.80	12130	-57.21	20240624	5000	3.80	20241115	12130	-57.21	20240624	5000	3.80	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N
33	20241202	090412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-80	5	-1.50	30813500	5877	23.89	5230	5350	5230	6950	3750	5350	5243.07	0.60	0	1234	5543	5446	5373	5276	5203	5410	5240	100	1600	500	3850	10	1	20000000	1054	135.13	1.02	12	0.03	39.00	5160.00	12130	20240624	-56.55	5000	20241115	5.40	12130	-56.55	20240624	5000	5.40	20241115	12130	-56.55	20240624	5000	5.40	20241115	1.68	N	037070	500	100 억		119098	N	N	0	N	00	N