KissMeData/038060/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	160422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1009	-36	5	-3.44	75758487	73187	54.00	1063	1063	960	1358	732	1045	1035.51	4.55	0	-17713	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	485	12.16	0.47	12	0.15	83.00	2163.00	1550	20241118	-34.90	960	20241205	5.10	1550	-34.90	20241118	960	5.10	20241205	1550	-34.90	20241118	960	5.10	20241205	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
3	20241205	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-10	5	-0.96	54981793	52591	38.80	1063	1063	1029	1358	732	1045	1045.46	4.55	0	-17312	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	498	12.47	0.48	12	0.11	83.00	2163.00	1550	20241118	-33.23	960	20240911	7.81	1550	-33.23	20241118	960	7.81	20240911	1550	-33.23	20241118	960	7.81	20240911	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
4	20241205	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	-4	5	-0.38	46654253	44528	32.85	1063	1063	1036	1358	732	1045	1047.75	4.55	0	-12130	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	501	12.54	0.48	12	0.09	83.00	2163.00	1550	20241118	-32.84	960	20240911	8.44	1550	-32.84	20241118	960	8.44	20240911	1550	-32.84	20241118	960	8.44	20240911	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
5	20241205	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	8	2	0.77	37599733	35811	26.42	1063	1063	1036	1358	732	1045	1049.95	4.55	0	-9197	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	507	12.69	0.49	12	0.07	83.00	2163.00	1550	20241118	-32.06	960	20240911	9.69	1550	-32.06	20241118	960	9.69	20240911	1550	-32.06	20241118	960	9.69	20240911	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
6	20241205	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	15	2	1.44	36888573	35130	25.92	1063	1063	1036	1358	732	1045	1050.06	4.55	0	-9017	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	510	12.77	0.49	12	0.07	83.00	2163.00	1550	20241118	-31.61	960	20240911	10.42	1550	-31.61	20241118	960	10.42	20240911	1550	-31.61	20241118	960	10.42	20240911	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
7	20241205	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	5	2	0.48	24909731	23702	17.49	1063	1063	1044	1358	732	1045	1050.95	4.55	0	-2923	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	505	12.65	0.49	12	0.05	83.00	2163.00	1550	20241118	-32.26	960	20240911	9.38	1550	-32.26	20241118	960	9.38	20240911	1550	-32.26	20241118	960	9.38	20240911	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
8	20241205	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	13	2	1.24	19965700	18999	14.02	1063	1063	1044	1358	732	1045	1050.88	4.55	0	-968	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	509	12.75	0.49	12	0.04	83.00	2163.00	1550	20241118	-31.74	960	20240911	10.21	1550	-31.74	20241118	960	10.21	20240911	1550	-31.74	20241118	960	10.21	20240911	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
9	20241205	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	18	2	1.72	331656	312	0.23	1063	1063	1063	1358	732	1045	1063.00	4.55	0	-70	1133	1088	1047	1002	961	1111	1025	241	313	500	750	1	1	48103069	511	12.81	0.49	12	0.00	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1550	-31.42	20241118	960	10.73	20240911	1550	-31.42	20241118	960	10.73	20240911	0.28	N	038060	500	240 억		2188545	N	N	0	N	00	N
10	20241204	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	-11	5	-1.04	141921565	135503	190.12	1014	1092	1006	1372	740	1056	1047.36	4.47	0	38818	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	503	12.59	0.48	12	0.28	83.00	2163.00	1550	20241118	-32.58	960	20240911	8.85	1550	-32.58	20241118	960	8.85	20240911	1550	-32.58	20241118	960	8.85	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
11	20241204	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	-17	5	-1.61	140465278	134106	188.16	1014	1092	1006	1372	740	1056	1047.41	4.47	0	39373	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	500	12.52	0.48	12	0.28	83.00	2163.00	1550	20241118	-32.97	960	20240911	8.23	1550	-32.97	20241118	960	8.23	20240911	1550	-32.97	20241118	960	8.23	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
12	20241204	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	0	3	0.00	80517661	76184	106.89	1014	1092	1006	1372	740	1056	1056.89	4.47	0	-7816	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	508	12.72	0.49	12	0.16	83.00	2163.00	1550	20241118	-31.87	960	20240911	10.00	1550	-31.87	20241118	960	10.00	20240911	1550	-31.87	20241118	960	10.00	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
13	20241204	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	8	2	0.76	70553751	66654	93.52	1014	1092	1006	1372	740	1056	1058.51	4.47	0	-6745	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	512	12.82	0.49	12	0.14	83.00	2163.00	1550	20241118	-31.35	960	20240911	10.83	1550	-31.35	20241118	960	10.83	20240911	1550	-31.35	20241118	960	10.83	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
14	20241204	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	7	2	0.66	67734034	64003	89.80	1014	1092	1006	1372	740	1056	1058.30	4.47	0	-6583	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	511	12.81	0.49	12	0.13	83.00	2163.00	1550	20241118	-31.42	960	20240911	10.73	1550	-31.42	20241118	960	10.73	20240911	1550	-31.42	20241118	960	10.73	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
15	20241204	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	24	2	2.27	62313055	58961	82.73	1014	1092	1006	1372	740	1056	1056.85	4.47	0	-6271	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	520	13.01	0.50	12	0.12	83.00	2163.00	1550	20241118	-30.32	960	20240911	12.50	1550	-30.32	20241118	960	12.50	20240911	1550	-30.32	20241118	960	12.50	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
16	20241204	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	1	2	0.09	37869797	36224	50.82	1014	1062	1006	1372	740	1056	1045.41	4.47	0	-5778	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	508	12.73	0.49	12	0.08	83.00	2163.00	1550	20241118	-31.81	960	20240911	10.10	1550	-31.81	20241118	960	10.10	20240911	1550	-31.81	20241118	960	10.10	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
17	20241204	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-31	5	-2.94	5308488	5193	7.29	1014	1046	1006	1372	740	1056	1021.62	4.47	0	-345	1129	1092	1071	1034	1013	1082	1024	241	316	500	760	1	1	48103069	493	12.35	0.47	12	0.01	83.00	2163.00	1550	20241118	-33.87	960	20240911	6.77	1550	-33.87	20241118	960	6.77	20240911	1550	-33.87	20241118	960	6.77	20240911	0.28	N	038060	500	240 억		2149658	N	N	0	N	00	N
18	20241203	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	-43	5	-3.91	76274457	71266	241.98	1101	1108	1050	1428	770	1099	1070.28	4.47	0	-449	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	508	12.72	0.49	12	0.15	83.00	2163.00	1550	20241118	-31.87	960	20240911	10.00	1550	-31.87	20241118	960	10.00	20240911	1550	-31.87	20241118	960	10.00	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
19	20241203	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-29	5	-2.64	70468344	65796	223.41	1101	1108	1050	1428	770	1099	1071.01	4.47	0	-44	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	515	12.89	0.49	12	0.14	83.00	2163.00	1550	20241118	-30.97	960	20240911	11.46	1550	-30.97	20241118	960	11.46	20240911	1550	-30.97	20241118	960	11.46	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
20	20241203	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	-22	5	-2.00	49443766	45969	156.09	1101	1108	1050	1428	770	1099	1075.59	4.47	0	-1320	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	518	12.98	0.50	12	0.10	83.00	2163.00	1550	20241118	-30.52	960	20240911	12.19	1550	-30.52	20241118	960	12.19	20240911	1550	-30.52	20241118	960	12.19	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
21	20241203	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-20	5	-1.82	46806041	43515	147.75	1101	1108	1050	1428	770	1099	1075.63	4.47	0	-1172	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	519	13.00	0.50	12	0.09	83.00	2163.00	1550	20241118	-30.39	960	20240911	12.40	1550	-30.39	20241118	960	12.40	20240911	1550	-30.39	20241118	960	12.40	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
22	20241203	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-23	5	-2.09	44353113	41239	140.03	1101	1108	1050	1428	770	1099	1075.51	4.47	0	-1378	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	518	12.96	0.50	12	0.09	83.00	2163.00	1550	20241118	-30.58	960	20240911	12.08	1550	-30.58	20241118	960	12.08	20240911	1550	-30.58	20241118	960	12.08	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
23	20241203	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-10	5	-0.91	34541377	32151	109.17	1101	1108	1050	1428	770	1099	1074.35	4.47	0	-2387	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	524	13.12	0.50	12	0.07	83.00	2163.00	1550	20241118	-29.74	960	20240911	13.44	1550	-29.74	20241118	960	13.44	20240911	1550	-29.74	20241118	960	13.44	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
24	20241203	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	-16	5	-1.46	24964097	23250	78.94	1101	1108	1050	1428	770	1099	1073.72	4.47	0	1306	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	521	13.05	0.50	12	0.05	83.00	2163.00	1550	20241118	-30.13	960	20240911	12.81	1550	-30.13	20241118	960	12.81	20240911	1550	-30.13	20241118	960	12.81	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
25	20241203	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	0	3	0.00	396993	361	1.23	1101	1101	1099	1428	770	1099	1099.70	4.47	0	-3	1137	1118	1103	1084	1069	1110	1076	241	329	500	790	1	1	48103069	529	13.24	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.10	960	20240911	14.48	1550	-29.10	20241118	960	14.48	20240911	1550	-29.10	20241118	960	14.48	20240911	0.28	N	038060	500	240 억		2150107	N	N	0	N	00	N
26	20241202	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-5	5	-0.45	32587887	29451	289.73	1107	1122	1088	1435	773	1104	1106.51	4.47	0	865	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	529	13.24	0.51	12	0.06	83.00	2163.00	1550	20241118	-29.10	960	20240911	14.48	1550	-29.10	20241118	960	14.48	20240911	1550	-29.10	20241118	960	14.48	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N
27	20241202	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	6	2	0.54	31740558	28680	282.14	1107	1122	1088	1435	773	1104	1106.71	4.47	0	967	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	534	13.37	0.51	12	0.06	83.00	2163.00	1550	20241118	-28.39	960	20240911	15.62	1550	-28.39	20241118	960	15.62	20240911	1550	-28.39	20241118	960	15.62	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N
28	20241202	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	7	2	0.63	29417135	26567	261.36	1107	1122	1100	1435	773	1104	1107.28	4.47	0	922	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	534	13.39	0.51	12	0.06	83.00	2163.00	1550	20241118	-28.32	960	20240911	15.73	1550	-28.32	20241118	960	15.73	20240911	1550	-28.32	20241118	960	15.73	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N
29	20241202	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	16	2	1.45	11434089	10283	101.16	1107	1122	1104	1435	773	1104	1111.94	4.47	0	-365	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	539	13.49	0.52	12	0.02	83.00	2163.00	1550	20241118	-27.74	960	20240911	16.67	1550	-27.74	20241118	960	16.67	20240911	1550	-27.74	20241118	960	16.67	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N
30	20241202	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	18	2	1.63	10452722	9405	92.52	1107	1122	1104	1435	773	1104	1111.40	4.47	0	27	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	540	13.52	0.52	12	0.02	83.00	2163.00	1550	20241118	-27.61	960	20240911	16.88	1550	-27.61	20241118	960	16.88	20240911	1550	-27.61	20241118	960	16.88	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N
31	20241202	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	1	2	0.09	7788696	7009	68.95	1107	1118	1104	1435	773	1104	1111.24	4.47	0	9	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	532	13.31	0.51	12	0.01	83.00	2163.00	1550	20241118	-28.71	960	20240911	15.10	1550	-28.71	20241118	960	15.10	20240911	1550	-28.71	20241118	960	15.10	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N
32	20241202	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	6	2	0.54	5784737	5203	51.19	1107	1118	1104	1435	773	1104	1111.81	4.47	0	9	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	534	13.37	0.51	12	0.01	83.00	2163.00	1550	20241118	-28.39	960	20240911	15.62	1550	-28.39	20241118	960	15.62	20240911	1550	-28.39	20241118	960	15.62	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N
33	20241202	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	3	2	0.27	46494	42	0.41	1107	1107	1107	1435	773	1104	1107.00	4.47	0	6	1158	1130	1117	1089	1076	1124	1083	241	331	500	790	1	1	48103069	533	13.34	0.51	12	0.00	83.00	2163.00	1550	20241118	-28.58	960	20240911	15.31	1550	-28.58	20241118	960	15.31	20240911	1550	-28.58	20241118	960	15.31	20240911	0.28	N	038060	500	240 억		2149242	N	N	0	N	00	N