KissMeData/049830/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	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	50	2	0.66	32607340	4370	138.86	7640	7700	7040	9900	5340	7620	7461.63	0.15	0	-27	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	470	112.79	0.32	12	0.07	68.00	23959.00	10500	20231222	-26.95	6590	20241115	16.39	10400	-26.25	20240102	6590	16.39	20241115	10500	-26.95	20231222	6590	16.39	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
3	20241205	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-310	5	-4.07	21194830	2841	90.28	7640	7700	7040	9900	5340	7620	7460.34	0.15	0	71	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	448	107.50	0.31	12	0.05	68.00	23959.00	10500	20231222	-30.38	6590	20241115	10.93	10400	-29.71	20240102	6590	10.93	20241115	10500	-30.38	20231222	6590	10.93	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
4	20241205	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	50	2	0.66	11876570	1568	49.83	7640	7700	7500	9900	5340	7620	7574.34	0.15	0	90	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	470	112.79	0.32	12	0.03	68.00	23959.00	10500	20231222	-26.95	6590	20241115	16.39	10400	-26.25	20240102	6590	16.39	20241115	10500	-26.95	20231222	6590	16.39	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
5	20241205	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	50	2	0.66	11569770	1528	48.55	7640	7700	7500	9900	5340	7620	7571.84	0.15	0	130	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	470	112.79	0.32	12	0.02	68.00	23959.00	10500	20231222	-26.95	6590	20241115	16.39	10400	-26.25	20240102	6590	16.39	20241115	10500	-26.95	20231222	6590	16.39	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
6	20241205	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	80	2	1.05	7226450	952	30.25	7640	7700	7520	9900	5340	7620	7590.81	0.15	0	3	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	472	113.24	0.32	12	0.02	68.00	23959.00	10500	20231222	-26.67	6590	20241115	16.84	10400	-25.96	20240102	6590	16.84	20241115	10500	-26.67	20231222	6590	16.84	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
7	20241205	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	80	2	1.05	6772930	893	28.38	7640	7700	7520	9900	5340	7620	7584.47	0.15	0	5	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	472	113.24	0.32	12	0.01	68.00	23959.00	10500	20231222	-26.67	6590	20241115	16.84	10400	-25.96	20240102	6590	16.84	20241115	10500	-26.67	20231222	6590	16.84	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
8	20241205	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-50	5	-0.66	2187920	288	9.15	7640	7700	7540	9900	5340	7620	7596.94	0.15	0	5	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	464	111.32	0.32	12	0.00	68.00	23959.00	10500	20231222	-27.90	6590	20241115	14.87	10400	-27.21	20240102	6590	14.87	20241115	10500	-27.90	20231222	6590	14.87	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
9	20241205	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	0	3	0.00	468680	61	1.94	7640	7700	7570	9900	5340	7620	7683.28	0.15	0	0	8080	7850	7660	7430	7240	7755	7335	31	2280	500	5480	10	1	6132112	467	112.06	0.32	12	0.00	68.00	23959.00	10500	20231222	-27.43	6590	20241115	15.63	10400	-26.73	20240102	6590	15.63	20241115	10500	-27.43	20231222	6590	15.63	20241115	0.39	N	049830	500	30 억		9283	N	N	0	N	00	N
10	20241204	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-180	5	-2.31	23918120	3147	192.01	7800	7890	7470	10140	5460	7800	7600.29	0.15	0	-249	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	467	112.06	0.32	12	0.05	68.00	23959.00	10500	20231222	-27.43	6590	20241115	15.63	10400	-26.73	20240102	6590	15.63	20241115	10500	-27.43	20231222	6590	15.63	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
11	20241204	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-170	5	-2.18	23414970	3081	187.98	7800	7890	7470	10140	5460	7800	7599.80	0.15	0	-208	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	468	112.21	0.32	12	0.05	68.00	23959.00	10500	20231222	-27.33	6590	20241115	15.78	10400	-26.63	20240102	6590	15.78	20241115	10500	-27.33	20231222	6590	15.78	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
12	20241204	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-170	5	-2.18	21697040	2853	174.07	7800	7890	7490	10140	5460	7800	7604.99	0.15	0	-35	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	468	112.21	0.32	12	0.05	68.00	23959.00	10500	20231222	-27.33	6590	20241115	15.78	10400	-26.63	20240102	6590	15.78	20241115	10500	-27.33	20231222	6590	15.78	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
13	20241204	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-110	5	-1.41	20040760	2636	160.83	7800	7890	7490	10140	5460	7800	7602.72	0.15	0	8	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	472	113.09	0.32	12	0.04	68.00	23959.00	10500	20231222	-26.76	6590	20241115	16.69	10400	-26.06	20240102	6590	16.69	20241115	10500	-26.76	20231222	6590	16.69	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
14	20241204	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-120	5	-1.54	19595190	2578	157.29	7800	7890	7490	10140	5460	7800	7600.93	0.15	0	8	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	471	112.94	0.32	12	0.04	68.00	23959.00	10500	20231222	-26.86	6590	20241115	16.54	10400	-26.15	20240102	6590	16.54	20241115	10500	-26.86	20231222	6590	16.54	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
15	20241204	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-310	5	-3.97	17878340	2352	143.50	7800	7890	7490	10140	5460	7800	7601.34	0.15	0	8	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	459	110.15	0.31	12	0.04	68.00	23959.00	10500	20231222	-28.67	6590	20241115	13.66	10400	-27.98	20240102	6590	13.66	20241115	10500	-28.67	20231222	6590	13.66	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
16	20241204	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-240	5	-3.08	9721300	1267	77.30	7800	7890	7510	10140	5460	7800	7672.69	0.15	0	8	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	464	111.18	0.32	12	0.02	68.00	23959.00	10500	20231222	-28.00	6590	20241115	14.72	10400	-27.31	20240102	6590	14.72	20241115	10500	-28.00	20231222	6590	14.72	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
17	20241204	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	70	2	0.90	2660170	339	20.68	7800	7890	7800	10140	5460	7800	7847.11	0.15	0	-6	7960	7880	7720	7640	7480	7920	7680	31	2340	500	5610	10	1	6132112	483	115.74	0.33	12	0.01	68.00	23959.00	10500	20231222	-25.05	6590	20241115	19.42	10400	-24.33	20240102	6590	19.42	20241115	10500	-25.05	20231222	6590	19.42	20241115	0.39	N	049830	500	30 억		9315	N	N	0	N	00	N
18	20241203	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	170	2	2.23	12650370	1639	83.92	7560	7800	7560	9910	5350	7630	7718.35	0.15	0	-96	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	478	114.71	0.33	12	0.03	68.00	23959.00	10650	20231124	-26.76	6590	20241115	18.36	10400	-25.00	20240102	6590	18.36	20241115	10500	-25.71	20231222	6590	18.36	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
19	20241203	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	130	2	1.70	8742570	1138	58.27	7560	7760	7560	9910	5350	7630	7682.40	0.15	0	-96	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	476	114.12	0.32	12	0.02	68.00	23959.00	10650	20231124	-27.14	6590	20241115	17.75	10400	-25.38	20240102	6590	17.75	20241115	10500	-26.10	20231222	6590	17.75	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
20	20241203	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	120	2	1.57	6074710	793	40.60	7560	7750	7560	9910	5350	7630	7660.42	0.15	0	-94	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	475	113.97	0.32	12	0.01	68.00	23959.00	10650	20231124	-27.23	6590	20241115	17.60	10400	-25.48	20240102	6590	17.60	20241115	10500	-26.19	20231222	6590	17.60	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
21	20241203	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	120	2	1.57	5323000	696	35.64	7560	7750	7560	9910	5350	7630	7647.99	0.15	0	-90	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	475	113.97	0.32	12	0.01	68.00	23959.00	10650	20231124	-27.23	6590	20241115	17.60	10400	-25.48	20240102	6590	17.60	20241115	10500	-26.19	20231222	6590	17.60	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
22	20241203	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	90	2	1.18	4494000	589	30.16	7560	7730	7560	9910	5350	7630	7629.88	0.15	0	-49	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	473	113.53	0.32	12	0.01	68.00	23959.00	10650	20231124	-27.51	6590	20241115	17.15	10400	-25.77	20240102	6590	17.15	20241115	10500	-26.48	20231222	6590	17.15	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
23	20241203	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	60	2	0.79	3735260	490	25.09	7560	7710	7560	9910	5350	7630	7622.98	0.15	0	-19	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	10650	20231124	-27.79	6590	20241115	16.69	10400	-26.06	20240102	6590	16.69	20241115	10500	-26.76	20231222	6590	16.69	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
24	20241203	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	50	2	0.66	2963210	389	19.92	7560	7710	7560	9910	5350	7630	7617.51	0.15	0	-13	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	471	112.94	0.32	12	0.01	68.00	23959.00	10650	20231124	-27.89	6590	20241115	16.54	10400	-26.15	20240102	6590	16.54	20241115	10500	-26.86	20231222	6590	16.54	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
25	20241203	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-70	5	-0.92	1774590	234	11.98	7560	7630	7560	9910	5350	7630	7583.72	0.15	0	23	7770	7700	7560	7490	7350	7735	7525	31	2280	500	5490	10	1	6132112	464	111.18	0.32	12	0.00	68.00	23959.00	10650	20231124	-29.01	6590	20241115	14.72	10400	-27.31	20240102	6590	14.72	20241115	10500	-28.00	20231222	6590	14.72	20241115	0.39	N	049830	500	30 억		9410	N	N	0	N	00	N
26	20241202	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	140	2	1.87	14120730	1887	152.55	7430	7630	7420	9730	5250	7490	7483.09	0.15	0	-3	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	468	112.21	0.32	12	0.03	68.00	23959.00	10650	20231124	-28.36	6590	20241115	15.78	10400	-26.63	20240102	6590	15.78	20241115	10500	-27.33	20231222	6590	15.78	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N
27	20241202	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	90	2	1.20	11796050	1581	127.81	7430	7580	7420	9730	5250	7490	7461.13	0.15	0	45	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	465	111.47	0.32	12	0.03	68.00	23959.00	10650	20231124	-28.83	6590	20241115	15.02	10400	-27.12	20240102	6590	15.02	20241115	10500	-27.81	20231222	6590	15.02	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N
28	20241202	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	10	2	0.13	11584260	1553	125.55	7430	7570	7420	9730	5250	7490	7459.28	0.15	0	49	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	460	110.29	0.31	12	0.03	68.00	23959.00	10650	20231124	-29.58	6590	20241115	13.81	10400	-27.88	20240102	6590	13.81	20241115	10500	-28.57	20231222	6590	13.81	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N
29	20241202	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-70	5	-0.93	11380870	1526	123.36	7430	7500	7420	9730	5250	7490	7457.98	0.15	0	59	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	455	109.12	0.31	12	0.02	68.00	23959.00	10650	20231124	-30.33	6590	20241115	12.59	10400	-28.65	20240102	6590	12.59	20241115	10500	-29.33	20231222	6590	12.59	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N
30	20241202	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-40	5	-0.53	6227630	833	67.34	7430	7500	7430	9730	5250	7490	7476.15	0.15	0	-1	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	457	109.56	0.31	12	0.01	68.00	23959.00	10650	20231124	-30.05	6590	20241115	13.05	10400	-28.37	20240102	6590	13.05	20241115	10500	-29.05	20231222	6590	13.05	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N
31	20241202	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-30	5	-0.40	5244190	701	56.67	7430	7500	7430	9730	5250	7490	7481.01	0.15	0	0	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	457	109.71	0.31	12	0.01	68.00	23959.00	10650	20231124	-29.95	6590	20241115	13.20	10400	-28.27	20240102	6590	13.20	20241115	10500	-28.95	20231222	6590	13.20	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N
32	20241202	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-10	5	-0.13	4094850	547	44.22	7430	7500	7430	9730	5250	7490	7486.01	0.15	0	0	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	459	110.00	0.31	12	0.01	68.00	23959.00	10650	20231124	-29.77	6590	20241115	13.51	10400	-28.08	20240102	6590	13.51	20241115	10500	-28.76	20231222	6590	13.51	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N
33	20241202	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-60	5	-0.80	371500	50	4.04	7430	7430	7430	9730	5250	7490	7430.00	0.15	0	0	7596	7542	7436	7382	7276	7570	7410	31	2240	500	5390	10	1	6132112	456	109.26	0.31	12	0.00	68.00	23959.00	10650	20231124	-30.23	6590	20241115	12.75	10400	-28.56	20240102	6590	12.75	20241115	10500	-29.24	20231222	6590	12.75	20241115	0.39	N	049830	500	30 억		9413	N	N	0	N	00	N