KissMeData/066910/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	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-15	5	-1.13	98532679	75306	62.59	1333	1339	1298	1732	934	1333	1308.37	0.00	0	-8735	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	445	-3.35	2.02	12	0.22	-393.00	653.00	4060	20240320	-67.54	1228	20241115	7.33	4060	-67.54	20240320	1228	7.33	20241115	4060	-67.54	20240320	1228	7.33	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
3	20241205	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-13	5	-0.98	96228968	73557	61.14	1333	1339	1298	1732	934	1333	1308.22	0.00	0	-8325	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	446	-3.36	2.02	12	0.22	-393.00	653.00	4060	20240320	-67.49	1228	20241115	7.49	4060	-67.49	20240320	1228	7.49	20241115	4060	-67.49	20240320	1228	7.49	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
4	20241205	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-13	5	-0.98	95328791	72870	60.57	1333	1339	1298	1732	934	1333	1308.20	0.00	0	-8226	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	446	-3.36	2.02	12	0.22	-393.00	653.00	4060	20240320	-67.49	1228	20241115	7.49	4060	-67.49	20240320	1228	7.49	20241115	4060	-67.49	20240320	1228	7.49	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
5	20241205	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-33	5	-2.48	57211879	43742	36.36	1333	1339	1298	1732	934	1333	1307.94	0.00	0	-9176	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	439	-3.31	1.99	12	0.13	-393.00	653.00	4060	20240320	-67.98	1228	20241115	5.86	4060	-67.98	20240320	1228	5.86	20241115	4060	-67.98	20240320	1228	5.86	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
6	20241205	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-28	5	-2.10	52149672	39849	33.12	1333	1339	1298	1732	934	1333	1308.68	0.00	0	-7803	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	441	-3.32	2.00	12	0.12	-393.00	653.00	4060	20240320	-67.86	1228	20241115	6.27	4060	-67.86	20240320	1228	6.27	20241115	4060	-67.86	20240320	1228	6.27	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
7	20241205	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-28	5	-2.10	39542545	30173	25.08	1333	1339	1298	1732	934	1333	1310.53	0.00	0	-9513	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	441	-3.32	2.00	12	0.09	-393.00	653.00	4060	20240320	-67.86	1228	20241115	6.27	4060	-67.86	20240320	1228	6.27	20241115	4060	-67.86	20240320	1228	6.27	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
8	20241205	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-21	5	-1.58	32159916	24537	20.39	1333	1339	1298	1732	934	1333	1310.67	0.00	0	-5618	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	443	-3.34	2.01	12	0.07	-393.00	653.00	4060	20240320	-67.68	1228	20241115	6.84	4060	-67.68	20240320	1228	6.84	20241115	4060	-67.68	20240320	1228	6.84	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
9	20241205	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	1	2	0.08	3724040	2794	2.32	1333	1339	1325	1732	934	1333	1332.87	0.00	0	-2001	1427	1379	1332	1284	1237	1404	1309	169	399	500	900	1	1	33784259	451	-3.39	2.04	12	0.01	-393.00	653.00	4060	20240320	-67.14	1228	20241115	8.63	4060	-67.14	20240320	1228	8.63	20241115	4060	-67.14	20240320	1228	8.63	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
10	20241204	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	14	2	1.06	158792306	120239	145.16	1319	1380	1285	1714	924	1319	1320.64	0.00	0	10308	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	450	-3.39	2.04	12	0.36	-393.00	653.00	4060	20240320	-67.17	1228	20241115	8.55	4060	-67.17	20240320	1228	8.55	20241115	4060	-67.17	20240320	1228	8.55	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
11	20241204	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	14	2	1.06	147196724	111475	134.58	1319	1380	1285	1714	924	1319	1320.45	0.00	0	12077	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	450	-3.39	2.04	12	0.33	-393.00	653.00	4060	20240320	-67.17	1228	20241115	8.55	4060	-67.17	20240320	1228	8.55	20241115	4060	-67.17	20240320	1228	8.55	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
12	20241204	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	19	2	1.44	140197674	106212	128.22	1319	1380	1285	1714	924	1319	1319.98	0.00	0	10820	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	452	-3.40	2.05	12	0.31	-393.00	653.00	4060	20240320	-67.04	1228	20241115	8.96	4060	-67.04	20240320	1228	8.96	20241115	4060	-67.04	20240320	1228	8.96	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
13	20241204	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	36	2	2.73	124512304	94451	114.02	1319	1380	1285	1714	924	1319	1318.27	0.00	0	9964	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	458	-3.45	2.08	12	0.28	-393.00	653.00	4060	20240320	-66.63	1228	20241115	10.34	4060	-66.63	20240320	1228	10.34	20241115	4060	-66.63	20240320	1228	10.34	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
14	20241204	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	13	2	0.99	90097713	69034	83.34	1319	1333	1285	1714	924	1319	1305.12	0.00	0	1599	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	450	-3.39	2.04	12	0.20	-393.00	653.00	4060	20240320	-67.19	1228	20241115	8.47	4060	-67.19	20240320	1228	8.47	20241115	4060	-67.19	20240320	1228	8.47	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
15	20241204	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-4	5	-0.30	72797290	55927	67.52	1319	1319	1285	1714	924	1319	1301.65	0.00	0	1092	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	444	-3.35	2.01	12	0.17	-393.00	653.00	4060	20240320	-67.61	1228	20241115	7.08	4060	-67.61	20240320	1228	7.08	20241115	4060	-67.61	20240320	1228	7.08	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
16	20241204	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-11	5	-0.83	40381704	31210	37.68	1319	1319	1285	1714	924	1319	1293.87	0.00	0	2478	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	442	-3.33	2.00	12	0.09	-393.00	653.00	4060	20240320	-67.78	1228	20241115	6.51	4060	-67.78	20240320	1228	6.51	20241115	4060	-67.78	20240320	1228	6.51	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
17	20241204	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-14	5	-1.06	6935798	5305	6.40	1319	1319	1297	1714	924	1319	1307.41	0.00	0	-364	1349	1334	1312	1297	1275	1323	1286	169	395	500	890	1	1	33784259	441	-3.32	2.00	12	0.02	-393.00	653.00	4060	20240320	-67.86	1228	20241115	6.27	4060	-67.86	20240320	1228	6.27	20241115	4060	-67.86	20240320	1228	6.27	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
18	20241203	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	2	2	0.15	108441886	82814	70.58	1327	1327	1290	1712	922	1317	1309.42	0.00	0	13573	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	446	-3.36	2.02	12	0.25	-393.00	653.00	4060	20240320	-67.51	1228	20241115	7.41	4060	-67.51	20240320	1228	7.41	20241115	4060	-67.51	20240320	1228	7.41	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
19	20241203	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	1	2	0.08	106186488	81101	69.12	1327	1327	1290	1712	922	1317	1309.31	0.00	0	13072	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	445	-3.35	2.02	12	0.24	-393.00	653.00	4060	20240320	-67.54	1228	20241115	7.33	4060	-67.54	20240320	1228	7.33	20241115	4060	-67.54	20240320	1228	7.33	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
20	20241203	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	2	2	0.15	100807403	77010	65.63	1327	1327	1290	1712	922	1317	1309.02	0.00	0	15153	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	446	-3.36	2.02	12	0.23	-393.00	653.00	4060	20240320	-67.51	1228	20241115	7.41	4060	-67.51	20240320	1228	7.41	20241115	4060	-67.51	20240320	1228	7.41	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
21	20241203	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-6	5	-0.46	97438823	74445	63.45	1327	1327	1290	1712	922	1317	1308.87	0.00	0	15863	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	443	-3.34	2.01	12	0.22	-393.00	653.00	4060	20240320	-67.71	1228	20241115	6.76	4060	-67.71	20240320	1228	6.76	20241115	4060	-67.71	20240320	1228	6.76	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
22	20241203	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	3	2	0.23	89437392	68371	58.27	1327	1327	1290	1712	922	1317	1308.12	0.00	0	14359	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	446	-3.36	2.02	12	0.20	-393.00	653.00	4060	20240320	-67.49	1228	20241115	7.49	4060	-67.49	20240320	1228	7.49	20241115	4060	-67.49	20240320	1228	7.49	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
23	20241203	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-5	5	-0.38	47650426	36548	31.15	1327	1327	1290	1712	922	1317	1303.78	0.00	0	13830	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	443	-3.34	2.01	12	0.11	-393.00	653.00	4060	20240320	-67.68	1228	20241115	6.84	4060	-67.68	20240320	1228	6.84	20241115	4060	-67.68	20240320	1228	6.84	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
24	20241203	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-15	5	-1.14	33613300	25821	22.01	1327	1327	1290	1712	922	1317	1301.78	0.00	0	13466	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	440	-3.31	1.99	12	0.08	-393.00	653.00	4060	20240320	-67.93	1228	20241115	6.03	4060	-67.93	20240320	1228	6.03	20241115	4060	-67.93	20240320	1228	6.03	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
25	20241203	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	10	2	0.76	1941549	1465	1.25	1327	1327	1320	1712	922	1317	1325.29	0.00	0	153	1371	1343	1324	1296	1277	1334	1287	169	395	500	890	1	1	33784259	448	-3.38	2.03	12	0.00	-393.00	653.00	4060	20240320	-67.32	1228	20241115	8.06	4060	-67.32	20240320	1228	8.06	20241115	4060	-67.32	20240320	1228	8.06	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
26	20241202	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-13	5	-0.98	154789937	117328	114.59	1330	1352	1305	1729	931	1330	1319.29	0.00	0	15253	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	445	-3.35	2.02	12	0.35	-393.00	653.00	4060	20240320	-67.56	1228	20241115	7.25	4060	-67.56	20240320	1228	7.25	20241115	4060	-67.56	20240320	1228	7.25	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
27	20241202	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-10	5	-0.75	133452312	101127	98.77	1330	1352	1305	1729	931	1330	1319.65	0.00	0	15094	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	446	-3.36	2.02	12	0.30	-393.00	653.00	4060	20240320	-67.49	1228	20241115	7.49	4060	-67.49	20240320	1228	7.49	20241115	4060	-67.49	20240320	1228	7.49	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
28	20241202	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-18	5	-1.35	116676609	88350	86.29	1330	1352	1305	1729	931	1330	1320.62	0.00	0	7558	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	443	-3.34	2.01	12	0.26	-393.00	653.00	4060	20240320	-67.68	1228	20241115	6.84	4060	-67.68	20240320	1228	6.84	20241115	4060	-67.68	20240320	1228	6.84	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
29	20241202	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-10	5	-0.75	80220478	60590	59.18	1330	1352	1305	1729	931	1330	1323.99	0.00	0	5589	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	446	-3.36	2.02	12	0.18	-393.00	653.00	4060	20240320	-67.49	1228	20241115	7.49	4060	-67.49	20240320	1228	7.49	20241115	4060	-67.49	20240320	1228	7.49	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
30	20241202	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-11	5	-0.83	66900777	50499	49.32	1330	1352	1305	1729	931	1330	1324.79	0.00	0	3499	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	446	-3.36	2.02	12	0.15	-393.00	653.00	4060	20240320	-67.51	1228	20241115	7.41	4060	-67.51	20240320	1228	7.41	20241115	4060	-67.51	20240320	1228	7.41	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
31	20241202	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-9	5	-0.68	39498181	29619	28.93	1330	1352	1321	1729	931	1330	1333.54	0.00	0	-6173	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	446	-3.36	2.02	12	0.09	-393.00	653.00	4060	20240320	-67.46	1228	20241115	7.57	4060	-67.46	20240320	1228	7.57	20241115	4060	-67.46	20240320	1228	7.57	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
32	20241202	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	0	3	0.00	25788441	19298	18.85	1330	1352	1329	1729	931	1330	1336.33	0.00	0	-4646	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	449	-3.38	2.04	12	0.06	-393.00	653.00	4060	20240320	-67.24	1228	20241115	8.31	4060	-67.24	20240320	1228	8.31	20241115	4060	-67.24	20240320	1228	8.31	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N
33	20241202	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	22	2	1.65	6482401	4831	4.72	1330	1352	1330	1729	931	1330	1341.83	0.00	0	855	1390	1359	1344	1313	1298	1352	1306	169	399	500	900	1	1	33784259	457	-3.44	2.07	12	0.01	-393.00	653.00	4060	20240320	-66.70	1228	20241115	10.10	4060	-66.70	20240320	1228	10.10	20241115	4060	-66.70	20240320	1228	10.10	20241115	0.01	N	066910	500	168 억		0	N	N	0	N	00	N