KissMeData/037330/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	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	2	2	0.14	42231598	30764	44.32	1367	1400	1366	1807	973	1390	1372.76	3.41	0	-1203	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	611	3.82	0.30	12	0.07	364.00	4568.00	2850	20240215	-51.16	1350	20241202	3.11	2850	-51.16	20240215	1350	3.11	20241202	2850	-51.16	20240215	1350	3.11	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
3	20241205	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	3	2	0.22	34150352	24950	35.95	1367	1400	1366	1807	973	1390	1368.75	3.41	0	2	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	611	3.83	0.30	12	0.06	364.00	4568.00	2850	20240215	-51.12	1350	20241202	3.19	2850	-51.12	20240215	1350	3.19	20241202	2850	-51.12	20240215	1350	3.19	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
4	20241205	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-23	5	-1.65	27312709	19970	28.77	1367	1400	1366	1807	973	1390	1367.69	3.41	0	595	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	600	3.76	0.30	12	0.05	364.00	4568.00	2850	20240215	-52.04	1350	20241202	1.26	2850	-52.04	20240215	1350	1.26	20241202	2850	-52.04	20240215	1350	1.26	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
5	20241205	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-17	5	-1.22	26776841	19578	28.21	1367	1400	1366	1807	973	1390	1367.70	3.41	0	244	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	603	3.77	0.30	12	0.04	364.00	4568.00	2850	20240215	-51.82	1350	20241202	1.70	2850	-51.82	20240215	1350	1.70	20241202	2850	-51.82	20240215	1350	1.70	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
6	20241205	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-17	5	-1.22	24832923	18156	26.16	1367	1400	1366	1807	973	1390	1367.75	3.41	0	-95	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	603	3.77	0.30	12	0.04	364.00	4568.00	2850	20240215	-51.82	1350	20241202	1.70	2850	-51.82	20240215	1350	1.70	20241202	2850	-51.82	20240215	1350	1.70	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
7	20241205	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-17	5	-1.22	22618055	16536	23.82	1367	1400	1366	1807	973	1390	1367.81	3.41	0	-41	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	603	3.77	0.30	12	0.04	364.00	4568.00	2850	20240215	-51.82	1350	20241202	1.70	2850	-51.82	20240215	1350	1.70	20241202	2850	-51.82	20240215	1350	1.70	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
8	20241205	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1376	-14	5	-1.01	7113133	5195	7.48	1367	1400	1367	1807	973	1390	1369.23	3.41	0	-116	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	604	3.78	0.30	12	0.01	364.00	4568.00	2850	20240215	-51.72	1350	20241202	1.93	2850	-51.72	20240215	1350	1.93	20241202	2850	-51.72	20240215	1350	1.93	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
9	20241205	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	-2	5	-0.14	1833979	1338	1.93	1367	1400	1367	1807	973	1390	1370.69	3.41	0	-181	1429	1409	1382	1362	1335	1396	1349	219	417	500	860	1	1	43885224	609	3.81	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.30	1350	20241202	2.81	2850	-51.30	20240215	1350	2.81	20241202	2850	-51.30	20240215	1350	2.81	20241202	1.36	N	037330	500	219 억		1497219	N	N	0	N	00	N
10	20241204	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	-13	5	-0.93	94833763	69409	212.88	1402	1402	1355	1823	983	1403	1366.30	3.41	0	703	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	610	3.82	0.30	12	0.16	364.00	4568.00	2850	20240215	-51.23	1350	20241202	2.96	2850	-51.23	20240215	1350	2.96	20241202	2850	-51.23	20240215	1350	2.96	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
11	20241204	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-36	5	-2.57	91887240	67282	206.36	1402	1402	1355	1823	983	1403	1365.70	3.41	0	1463	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	600	3.76	0.30	12	0.15	364.00	4568.00	2850	20240215	-52.04	1350	20241202	1.26	2850	-52.04	20240215	1350	1.26	20241202	2850	-52.04	20240215	1350	1.26	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
12	20241204	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	-29	5	-2.07	76070562	55741	170.96	1402	1402	1355	1823	983	1403	1364.71	3.41	0	1335	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	603	3.77	0.30	12	0.13	364.00	4568.00	2850	20240215	-51.79	1350	20241202	1.78	2850	-51.79	20240215	1350	1.78	20241202	2850	-51.79	20240215	1350	1.78	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
13	20241204	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	-37	5	-2.64	55056109	40403	123.92	1402	1402	1355	1823	983	1403	1362.67	3.41	0	1335	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	599	3.75	0.30	12	0.09	364.00	4568.00	2850	20240215	-52.07	1350	20241202	1.19	2850	-52.07	20240215	1350	1.19	20241202	2850	-52.07	20240215	1350	1.19	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
14	20241204	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1364	-39	5	-2.78	51371993	37703	115.64	1402	1402	1355	1823	983	1403	1362.54	3.41	0	1635	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	599	3.75	0.30	12	0.09	364.00	4568.00	2850	20240215	-52.14	1350	20241202	1.04	2850	-52.14	20240215	1350	1.04	20241202	2850	-52.14	20240215	1350	1.04	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
15	20241204	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1371	-32	5	-2.28	37854542	27756	85.13	1402	1402	1360	1823	983	1403	1363.83	3.41	0	1390	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	602	3.77	0.30	12	0.06	364.00	4568.00	2850	20240215	-51.89	1350	20241202	1.56	2850	-51.89	20240215	1350	1.56	20241202	2850	-51.89	20240215	1350	1.56	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
16	20241204	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	-37	5	-2.64	3660570	2657	8.15	1402	1402	1360	1823	983	1403	1377.71	3.41	0	106	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	599	3.75	0.30	12	0.01	364.00	4568.00	2850	20240215	-52.07	1350	20241202	1.19	2850	-52.07	20240215	1350	1.19	20241202	2850	-52.07	20240215	1350	1.19	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
17	20241204	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	-43	5	-3.06	696076	506	1.55	1402	1402	1360	1823	983	1403	1375.64	3.41	0	252	1422	1412	1394	1384	1366	1417	1389	219	420	500	860	1	1	43885224	597	3.74	0.30	12	0.00	364.00	4568.00	2850	20240215	-52.28	1350	20241202	0.74	2850	-52.28	20240215	1350	0.74	20241202	2850	-52.28	20240215	1350	0.74	20241202	1.35	N	037330	500	219 억		1496516	N	N	0	N	00	N
18	20241203	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1403	15	2	1.08	45317485	32602	44.44	1395	1404	1376	1804	972	1388	1390.02	3.41	0	-457	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	616	3.85	0.31	12	0.07	364.00	4568.00	2850	20240215	-50.77	1350	20241202	3.93	2850	-50.77	20240215	1350	3.93	20241202	2850	-50.77	20240215	1350	3.93	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
19	20241203	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1404	16	2	1.15	40405529	29092	39.65	1395	1404	1376	1804	972	1388	1388.89	3.41	0	-457	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	616	3.86	0.31	12	0.07	364.00	4568.00	2850	20240215	-50.74	1350	20241202	4.00	2850	-50.74	20240215	1350	4.00	20241202	2850	-50.74	20240215	1350	4.00	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
20	20241203	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1403	15	2	1.08	40381709	29075	39.63	1395	1404	1376	1804	972	1388	1388.88	3.41	0	-441	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	616	3.85	0.31	12	0.07	364.00	4568.00	2850	20240215	-50.77	1350	20241202	3.93	2850	-50.77	20240215	1350	3.93	20241202	2850	-50.77	20240215	1350	3.93	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
21	20241203	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1402	14	2	1.01	40202002	28947	39.46	1395	1404	1376	1804	972	1388	1388.81	3.41	0	-441	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	615	3.85	0.31	12	0.07	364.00	4568.00	2850	20240215	-50.81	1350	20241202	3.85	2850	-50.81	20240215	1350	3.85	20241202	2850	-50.81	20240215	1350	3.85	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
22	20241203	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	7	2	0.50	30230496	21823	29.74	1395	1398	1376	1804	972	1388	1385.26	3.41	0	-267	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	612	3.83	0.31	12	0.05	364.00	4568.00	2850	20240215	-51.05	1350	20241202	3.33	2850	-51.05	20240215	1350	3.33	20241202	2850	-51.05	20240215	1350	3.33	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
23	20241203	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	4	2	0.29	28182948	20346	27.73	1395	1398	1376	1804	972	1388	1385.18	3.41	0	-352	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	611	3.82	0.30	12	0.05	364.00	4568.00	2850	20240215	-51.16	1350	20241202	3.11	2850	-51.16	20240215	1350	3.11	20241202	2850	-51.16	20240215	1350	3.11	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
24	20241203	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	1	2	0.07	17143598	12399	16.90	1395	1395	1376	1804	972	1388	1382.66	3.41	0	34	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	610	3.82	0.30	12	0.03	364.00	4568.00	2850	20240215	-51.26	1350	20241202	2.89	2850	-51.26	20240215	1350	2.89	20241202	2850	-51.26	20240215	1350	2.89	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
25	20241203	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	2	2	0.14	569930	410	0.56	1395	1395	1390	1804	972	1388	1390.07	3.41	0	-1	1562	1474	1412	1324	1262	1444	1294	219	416	500	860	1	1	43885224	610	3.82	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.23	1350	20241202	2.96	2850	-51.23	20240215	1350	2.96	20241202	2850	-51.23	20240215	1350	2.96	20241202	1.38	N	037330	500	219 억		1496967	N	N	0	N	00	N
26	20241202	160412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1388	-3	5	-0.22	102567467	73151	454.35	1391	1500	1350	1808	974	1391	1402.13	3.42	0	-5514	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	609	3.81	0.30	12	0.17	364.00	4568.00	2850	20240215	-51.30	1350	20241202	2.81	2850	-51.30	20240215	1350	2.81	20241202	2850	-51.30	20240215	1350	2.81	20241202	1.38	N	037330	500	219 억		1502488	N	N	0	N	00	N
27	20241202	150436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1366	-25	5	-1.80	95692608	68160	423.35	1391	1500	1350	1808	974	1391	1403.94	3.42	0	-4266	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	599	3.75	0.30	12	0.16	364.00	4568.00	2850	20240215	-52.07	1350	20241202	1.19	2850	-52.07	20240215	1350	1.19	20241202	2850	-52.07	20240215	1350	1.19	20241202	1.38	N	037330	500	219 억		1502488	N	N	0	N	00	N
28	20241202	140422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1386	-5	5	-0.36	88167116	62678	389.30	1391	1500	1350	1808	974	1391	1406.67	3.42	0	-5010	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	608	3.81	0.30	12	0.14	364.00	4568.00	2850	20240215	-51.37	1350	20241202	2.67	2850	-51.37	20240215	1350	2.67	20241202	2850	-51.37	20240215	1350	2.67	20241202	1.38	N	037330	500	219 억		1502488	N	N	0	N	00	N
29	20241202	130425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1388	-3	5	-0.22	83693479	59433	369.15	1391	1500	1350	1808	974	1391	1408.20	3.42	0	-4246	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	609	3.81	0.30	12	0.14	364.00	4568.00	2850	20240215	-51.30	1350	20241202	2.81	2850	-51.30	20240215	1350	2.81	20241202	2850	-51.30	20240215	1350	2.81	20241202	1.38	N	037330	500	219 억		1502488	N	N	0	N	00	N
30	20241202	120438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1395	4	2	0.29	82054195	58243	361.76	1391	1500	1350	1808	974	1391	1408.83	3.42	0	-4247	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	612	3.83	0.31	12	0.13	364.00	4568.00	2850	20240215	-51.05	1350	20241202	3.33	2850	-51.05	20240215	1350	3.33	20241202	2850	-51.05	20240215	1350	3.33	20241202	1.38	N	037330	500	219 억		1502488	N	N	0	N	00	N
31	20241202	110415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1379	-12	5	-0.86	79690219	56528	351.11	1391	1500	1350	1808	974	1391	1409.75	3.42	0	-4247	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	605	3.79	0.30	12	0.13	364.00	4568.00	2850	20240215	-51.61	1350	20241202	2.15	2850	-51.61	20240215	1350	2.15	20241202	2850	-51.61	20240215	1350	2.15	20241202	1.38	N	037330	500	219 억		1502488	N	N	0	N	00	N
32	20241202	100412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1406	15	2	1.08	68243336	48253	299.71	1391	1500	1350	1808	974	1391	1414.28	3.42	0	-3021	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	617	3.86	0.31	12	0.11	364.00	4568.00	2850	20240215	-50.67	1350	20241202	4.15	2850	-50.67	20240215	1350	4.15	20241202	2850	-50.67	20240215	1350	4.15	20241202	1.38	N	037330	500	219 억		1502488	N	N	0	N	00	N
33	20241202	090413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1475	84	2	6.04	16941149	12266	76.19	1391	1475	1350	1808	974	1391	1381.15	3.42	0	30	1406	1398	1391	1383	1376	1395	1380	219	417	500	860	1	1	43885224	647	4.05	0.32	12	0.03	364.00	4568.00	2850	20240215	-48.25	1350	20241202	9.26	2850	-48.25	20240215	1350	9.26	20241202	2850	-48.25	20240215	1350	9.26	20241202	1.38	N	037330	500	219 억		1502488	Y	N	0	N	00	N