KissMeData/054450/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	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10950	-380	5	-3.35	672506760	59956	57.30	11340	11440	10950	14720	7940	11330	11218.15	0.27	0	1227	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1658	2.65	0.66	12	0.40	4136.00	16590.00	38550	20240216	-71.60	10560	20241115	3.69	38550	-71.60	20240216	10560	3.69	20241115	38550	-71.60	20240216	10560	3.69	20241115	4.59	N	054450	500	75 억		40525	N	N	72	N	00	N
3	20241205	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	-280	5	-2.47	590821610	52525	50.19	11340	11440	11010	14720	7940	11330	11248.39	0.27	0	1436	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1673	2.67	0.67	12	0.35	4136.00	16590.00	38550	20240216	-71.34	10560	20241115	4.64	38550	-71.34	20240216	10560	4.64	20241115	38550	-71.34	20240216	10560	4.64	20241115	4.59	N	054450	500	75 억		40525	N	N	167	N	00	N
4	20241205	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	-60	5	-0.53	452043770	40045	38.27	11340	11440	11100	14720	7940	11330	11288.39	0.27	0	5694	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1707	2.72	0.68	12	0.26	4136.00	16590.00	38550	20240216	-70.77	10560	20241115	6.72	38550	-70.77	20240216	10560	6.72	20241115	38550	-70.77	20240216	10560	6.72	20241115	4.59	N	054450	500	75 억		40525	N	N	167	N	00	N
5	20241205	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	-60	5	-0.53	411026440	36401	34.79	11340	11440	11100	14720	7940	11330	11291.62	0.27	0	5003	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1707	2.72	0.68	12	0.24	4136.00	16590.00	38550	20240216	-70.77	10560	20241115	6.72	38550	-70.77	20240216	10560	6.72	20241115	38550	-70.77	20240216	10560	6.72	20241115	4.59	N	054450	500	75 억		40525	N	N	167	N	00	N
6	20241205	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	20	2	0.18	352722130	31257	29.87	11340	11440	11100	14720	7940	11330	11284.58	0.27	0	4526	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1719	2.74	0.68	12	0.21	4136.00	16590.00	38550	20240216	-70.56	10560	20241115	7.48	38550	-70.56	20240216	10560	7.48	20241115	38550	-70.56	20240216	10560	7.48	20241115	4.59	N	054450	500	75 억		40525	N	N	167	N	00	N
7	20241205	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-80	5	-0.71	327883020	29066	27.78	11340	11440	11100	14720	7940	11330	11280.64	0.27	0	3917	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1704	2.72	0.68	12	0.19	4136.00	16590.00	38550	20240216	-70.82	10560	20241115	6.53	38550	-70.82	20240216	10560	6.53	20241115	38550	-70.82	20240216	10560	6.53	20241115	4.59	N	054450	500	75 억		40525	N	N	167	N	00	N
8	20241205	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-50	5	-0.44	236436060	21008	20.08	11340	11440	11100	14720	7940	11330	11254.57	0.27	0	2864	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1708	2.73	0.68	12	0.14	4136.00	16590.00	38550	20240216	-70.74	10560	20241115	6.82	38550	-70.74	20240216	10560	6.82	20241115	38550	-70.74	20240216	10560	6.82	20241115	4.59	N	054450	500	75 억		40525	N	N	167	N	00	N
9	20241205	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	20	2	0.18	20703250	1822	1.74	11340	11440	11340	14720	7940	11330	11362.93	0.27	0	500	11910	11620	11260	10970	10610	11765	11115	76	3390	500	8150	10	1	15144233	1719	2.74	0.68	12	0.01	4136.00	16590.00	38550	20240216	-70.56	10560	20241115	7.48	38550	-70.56	20240216	10560	7.48	20241115	38550	-70.56	20240216	10560	7.48	20241115	4.59	N	054450	500	75 억		40525	N	N	167	N	00	N
10	20241204	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-250	5	-2.16	1174657330	104476	121.35	11050	11550	10900	15050	8110	11580	11243.11	0.16	0	16627	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1716	2.74	0.68	12	0.69	4136.00	16590.00	38550	20240216	-70.61	10560	20241115	7.29	38550	-70.61	20240216	10560	7.29	20241115	38550	-70.61	20240216	10560	7.29	20241115	4.68	N	054450	500	75 억		24237	N	N	167	N	00	N
11	20241204	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	-270	5	-2.33	1132292340	100726	116.99	11050	11550	10900	15050	8110	11580	11241.31	0.16	0	17913	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1713	2.73	0.68	12	0.67	4136.00	16590.00	38550	20240216	-70.66	10560	20241115	7.10	38550	-70.66	20240216	10560	7.10	20241115	38550	-70.66	20240216	10560	7.10	20241115	4.68	N	054450	500	75 억		24237	N	N	79	N	00	N
12	20241204	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	-420	5	-3.63	1027502680	91417	106.18	11050	11550	10900	15050	8110	11580	11239.73	0.16	0	18961	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1690	2.70	0.67	12	0.60	4136.00	16590.00	38550	20240216	-71.05	10560	20241115	5.68	38550	-71.05	20240216	10560	5.68	20241115	38550	-71.05	20240216	10560	5.68	20241115	4.68	N	054450	500	75 억		24237	N	N	79	N	00	N
13	20241204	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	-210	5	-1.81	908745550	80901	93.96	11050	11550	10900	15050	8110	11580	11232.81	0.16	0	20014	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1722	2.75	0.69	12	0.53	4136.00	16590.00	38550	20240216	-70.51	10560	20241115	7.67	38550	-70.51	20240216	10560	7.67	20241115	38550	-70.51	20240216	10560	7.67	20241115	4.68	N	054450	500	75 억		24237	N	N	79	N	00	N
14	20241204	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-360	5	-3.11	835592930	74429	86.45	11050	11550	10900	15050	8110	11580	11226.71	0.16	0	20186	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1699	2.71	0.68	12	0.49	4136.00	16590.00	38550	20240216	-70.89	10560	20241115	6.25	38550	-70.89	20240216	10560	6.25	20241115	38550	-70.89	20240216	10560	6.25	20241115	4.68	N	054450	500	75 억		24237	N	N	79	N	00	N
15	20241204	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-240	5	-2.07	634026190	56349	65.45	11050	11550	10950	15050	8110	11580	11251.77	0.16	0	18323	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1717	2.74	0.68	12	0.37	4136.00	16590.00	38550	20240216	-70.58	10560	20241115	7.39	38550	-70.58	20240216	10560	7.39	20241115	38550	-70.58	20240216	10560	7.39	20241115	4.68	N	054450	500	75 억		24237	N	N	79	N	00	N
16	20241204	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-200	5	-1.73	545323720	48571	56.41	11050	11550	10950	15050	8110	11580	11227.35	0.16	0	17453	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1723	2.75	0.69	12	0.32	4136.00	16590.00	38550	20240216	-70.48	10560	20241115	7.77	38550	-70.48	20240216	10560	7.77	20241115	38550	-70.48	20240216	10560	7.77	20241115	4.68	N	054450	500	75 억		24237	N	N	79	N	00	N
17	20241204	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-250	5	-2.16	107898900	9635	11.19	11050	11400	11050	15050	8110	11580	11198.64	0.16	0	4565	12053	11816	11363	11126	10673	11935	11245	76	3470	500	8330	10	1	15144233	1716	2.74	0.68	12	0.06	4136.00	16590.00	38550	20240216	-70.61	10560	20241115	7.29	38550	-70.61	20240216	10560	7.29	20241115	38550	-70.61	20240216	10560	7.29	20241115	4.68	N	054450	500	75 억		24237	N	N	79	N	00	N
18	20241203	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	580	2	5.27	978538490	86000	151.89	10910	11600	10910	14300	7700	11000	11378.00	0.02	0	20986	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1754	2.80	0.70	12	0.57	4136.00	16590.00	38550	20240216	-69.96	10560	20241115	9.66	38550	-69.96	20240216	10560	9.66	20241115	38550	-69.96	20240216	10560	9.66	20241115	4.67	N	054450	500	75 억		2921	N	N	79	N	00	N
19	20241203	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	580	2	5.27	955577200	84015	148.39	10910	11600	10910	14300	7700	11000	11373.89	0.02	0	21216	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1754	2.80	0.70	12	0.55	4136.00	16590.00	38550	20240216	-69.96	10560	20241115	9.66	38550	-69.96	20240216	10560	9.66	20241115	38550	-69.96	20240216	10560	9.66	20241115	4.67	N	054450	500	75 억		2921	N	N	78	N	00	N
20	20241203	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	550	2	5.00	870057580	76625	135.33	10910	11590	10910	14300	7700	11000	11354.75	0.02	0	22558	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1749	2.79	0.70	12	0.51	4136.00	16590.00	38550	20240216	-70.04	10560	20241115	9.38	38550	-70.04	20240216	10560	9.38	20241115	38550	-70.04	20240216	10560	9.38	20241115	4.67	N	054450	500	75 억		2921	N	N	78	N	00	N
21	20241203	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	560	2	5.09	778778100	68729	121.39	10910	11590	10910	14300	7700	11000	11331.14	0.02	0	21685	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1751	2.79	0.70	12	0.45	4136.00	16590.00	38550	20240216	-70.01	10560	20241115	9.47	38550	-70.01	20240216	10560	9.47	20241115	38550	-70.01	20240216	10560	9.47	20241115	4.67	N	054450	500	75 억		2921	N	N	78	N	00	N
22	20241203	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	570	2	5.18	663530620	58742	103.75	10910	11580	10910	14300	7700	11000	11295.68	0.02	0	21689	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1752	2.80	0.70	12	0.39	4136.00	16590.00	38550	20240216	-69.99	10560	20241115	9.56	38550	-69.99	20240216	10560	9.56	20241115	38550	-69.99	20240216	10560	9.56	20241115	4.67	N	054450	500	75 억		2921	N	N	78	N	00	N
23	20241203	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	400	2	3.64	550269750	48874	86.32	10910	11400	10910	14300	7700	11000	11258.95	0.02	0	21448	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1726	2.76	0.69	12	0.32	4136.00	16590.00	38550	20240216	-70.43	10560	20241115	7.95	38550	-70.43	20240216	10560	7.95	20241115	38550	-70.43	20240216	10560	7.95	20241115	4.67	N	054450	500	75 억		2921	N	N	78	N	00	N
24	20241203	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	320	2	2.91	350211820	31243	55.18	10910	11360	10910	14300	7700	11000	11209.29	0.02	0	11803	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1714	2.74	0.68	12	0.21	4136.00	16590.00	38550	20240216	-70.64	10560	20241115	7.20	38550	-70.64	20240216	10560	7.20	20241115	38550	-70.64	20240216	10560	7.20	20241115	4.67	N	054450	500	75 억		2921	N	N	78	N	00	N
25	20241203	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	150	2	1.36	53985770	4920	8.69	10910	11160	10910	14300	7700	11000	10972.72	0.02	0	1762	11666	11332	11166	10832	10666	11250	10750	76	3300	500	7920	10	1	15144233	1689	2.70	0.67	12	0.03	4136.00	16590.00	38550	20240216	-71.08	10560	20241115	5.59	38550	-71.08	20240216	10560	5.59	20241115	38550	-71.08	20240216	10560	5.59	20241115	4.67	N	054450	500	75 억		2921	N	N	78	N	00	N
26	20241202	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	-340	5	-3.00	619359920	55570	118.15	11350	11500	11000	14740	7940	11340	11144.70	0.00	0	6594	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1666	2.66	0.66	12	0.37	4136.00	16590.00	38550	20240216	-71.47	10560	20241115	4.17	38550	-71.47	20240216	10560	4.17	20241115	38550	-71.47	20240216	10560	4.17	20241115	4.67	N	054450	500	75 억		0	N	N	78	N	00	N
27	20241202	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	-300	5	-2.65	573670610	51428	109.34	11350	11500	11000	14740	7940	11340	11153.71	0.00	0	6934	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1672	2.67	0.67	12	0.34	4136.00	16590.00	38550	20240216	-71.36	10560	20241115	4.55	38550	-71.36	20240216	10560	4.55	20241115	38550	-71.36	20240216	10560	4.55	20241115	4.67	N	054450	500	75 억		0	N	N	73	N	00	N
28	20241202	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-220	5	-1.94	468558740	41924	89.14	11350	11500	11000	14740	7940	11340	11175.17	0.00	0	7365	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1684	2.69	0.67	12	0.28	4136.00	16590.00	38550	20240216	-71.15	10560	20241115	5.30	38550	-71.15	20240216	10560	5.30	20241115	38550	-71.15	20240216	10560	5.30	20241115	4.67	N	054450	500	75 억		0	N	N	73	N	00	N
29	20241202	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	-260	5	-2.29	405022000	36198	76.96	11350	11500	11000	14740	7940	11340	11187.77	0.00	0	5885	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1678	2.68	0.67	12	0.24	4136.00	16590.00	38550	20240216	-71.26	10560	20241115	4.92	38550	-71.26	20240216	10560	4.92	20241115	38550	-71.26	20240216	10560	4.92	20241115	4.67	N	054450	500	75 억		0	N	N	73	N	00	N
30	20241202	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	-260	5	-2.29	329822850	29388	62.48	11350	11500	11070	14740	7940	11340	11221.80	0.00	0	5303	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1678	2.68	0.67	12	0.19	4136.00	16590.00	38550	20240216	-71.26	10560	20241115	4.92	38550	-71.26	20240216	10560	4.92	20241115	38550	-71.26	20240216	10560	4.92	20241115	4.67	N	054450	500	75 억		0	N	N	73	N	00	N
31	20241202	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-160	5	-1.41	244003190	21658	46.05	11350	11500	11090	14740	7940	11340	11265.12	0.00	0	2636	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1693	2.70	0.67	12	0.14	4136.00	16590.00	38550	20240216	-71.00	10560	20241115	5.87	38550	-71.00	20240216	10560	5.87	20241115	38550	-71.00	20240216	10560	5.87	20241115	4.67	N	054450	500	75 억		0	N	N	73	N	00	N
32	20241202	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-110	5	-0.97	179999170	15926	33.86	11350	11500	11120	14740	7940	11340	11301.47	0.00	0	2214	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1701	2.72	0.68	12	0.11	4136.00	16590.00	38550	20240216	-70.87	10560	20241115	6.34	38550	-70.87	20240216	10560	6.34	20241115	38550	-70.87	20240216	10560	6.34	20241115	4.67	N	054450	500	75 억		0	N	N	73	N	00	N
33	20241202	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	110	2	0.97	17234140	1509	3.21	11350	11500	11350	14740	7940	11340	11441.73	0.00	0	-27	11820	11580	11450	11210	11080	11515	11145	76	3400	500	8160	10	1	15144233	1734	2.77	0.69	12	0.01	4136.00	16590.00	38550	20240216	-70.30	10560	20241115	8.43	38550	-70.30	20240216	10560	8.43	20241115	38550	-70.30	20240216	10560	8.43	20241115	4.67	N	054450	500	75 억		0	N	N	73	N	00	N