KissMeData/067770/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	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-65	5	-2.92	45901770	20865	158.69	2225	2225	2150	2890	1560	2225	2199.94	0.15	0	-873	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	181	-12.56	0.41	12	0.25	-172.00	5220.00	3450	20231213	-37.39	1825	20240805	18.36	3165	-31.75	20240604	1825	18.36	20240805	3450	-37.39	20231213	1825	18.36	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
3	20241205	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-45	5	-2.02	45306695	20590	156.60	2225	2225	2150	2890	1560	2225	2200.42	0.15	0	-665	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	183	-12.67	0.42	12	0.25	-172.00	5220.00	3450	20231213	-36.81	1825	20240805	19.45	3165	-31.12	20240604	1825	19.45	20240805	3450	-36.81	20231213	1825	19.45	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
4	20241205	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-25	5	-1.12	38371565	17399	132.33	2225	2225	2190	2890	1560	2225	2205.39	0.15	0	-856	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.79	0.42	12	0.21	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3450	-36.23	20231213	1825	20.55	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
5	20241205	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-25	5	-1.12	33126465	15010	114.16	2225	2225	2195	2890	1560	2225	2206.96	0.15	0	-837	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.79	0.42	12	0.18	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3450	-36.23	20231213	1825	20.55	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
6	20241205	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-20	5	-0.90	20174340	9130	69.44	2225	2225	2195	2890	1560	2225	2209.68	0.15	0	-751	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.82	0.42	12	0.11	-172.00	5220.00	3450	20231213	-36.09	1825	20240805	20.82	3165	-30.33	20240604	1825	20.82	20240805	3450	-36.09	20231213	1825	20.82	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
7	20241205	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-30	5	-1.35	12757490	5763	43.83	2225	2225	2195	2890	1560	2225	2213.69	0.15	0	-751	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	184	-12.76	0.42	12	0.07	-172.00	5220.00	3450	20231213	-36.38	1825	20240805	20.27	3165	-30.65	20240604	1825	20.27	20240805	3450	-36.38	20231213	1825	20.27	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
8	20241205	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-25	5	-1.12	8830385	3978	30.26	2225	2225	2195	2890	1560	2225	2219.81	0.15	0	-751	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	185	-12.79	0.42	12	0.05	-172.00	5220.00	3450	20231213	-36.23	1825	20240805	20.55	3165	-30.49	20240604	1825	20.55	20240805	3450	-36.23	20231213	1825	20.55	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
9	20241205	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	0	3	0.00	6123200	2752	20.93	2225	2225	2225	2890	1560	2225	2225.00	0.15	0	-774	2271	2247	2226	2202	2181	2237	2192	42	665	500	1550	5	1	8396593	187	-12.94	0.43	12	0.03	-172.00	5220.00	3450	20231213	-35.51	1825	20240805	21.92	3165	-29.70	20240604	1825	21.92	20240805	3450	-35.51	20231213	1825	21.92	20240805	0.00	N	067770	500	41 억		12479	N	N	0	N	00	N
10	20241204	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-25	5	-1.11	29223685	13148	65.76	2250	2250	2205	2925	1575	2250	2222.67	0.15	0	-995	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	187	-12.94	0.43	12	0.16	-172.00	5220.00	3450	20231213	-35.51	1825	20240805	21.92	3165	-29.70	20240604	1825	21.92	20240805	3450	-35.51	20231213	1825	21.92	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
11	20241204	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-40	5	-1.78	27601665	12414	62.09	2250	2250	2205	2925	1575	2250	2223.43	0.15	0	-1126	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.85	0.42	12	0.15	-172.00	5220.00	3450	20231213	-35.94	1825	20240805	21.10	3165	-30.17	20240604	1825	21.10	20240805	3450	-35.94	20231213	1825	21.10	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
12	20241204	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-40	5	-1.78	26399105	11871	59.38	2250	2250	2205	2925	1575	2250	2223.83	0.15	0	-684	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.85	0.42	12	0.14	-172.00	5220.00	3450	20231213	-35.94	1825	20240805	21.10	3165	-30.17	20240604	1825	21.10	20240805	3450	-35.94	20231213	1825	21.10	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
13	20241204	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-30	5	-1.33	24222000	10889	54.46	2250	2250	2205	2925	1575	2250	2224.45	0.15	0	-449	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.91	0.43	12	0.13	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3450	-35.65	20231213	1825	21.64	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
14	20241204	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-25	5	-1.11	20836845	9361	46.82	2250	2250	2215	2925	1575	2250	2225.92	0.15	0	-449	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	187	-12.94	0.43	12	0.11	-172.00	5220.00	3450	20231213	-35.51	1825	20240805	21.92	3165	-29.70	20240604	1825	21.92	20240805	3450	-35.51	20231213	1825	21.92	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
15	20241204	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-30	5	-1.33	20585740	9248	46.26	2250	2250	2215	2925	1575	2250	2225.97	0.15	0	-449	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.91	0.43	12	0.11	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3450	-35.65	20231213	1825	21.64	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
16	20241204	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-30	5	-1.33	14108210	6332	31.67	2250	2250	2215	2925	1575	2250	2228.08	0.15	0	-320	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	186	-12.91	0.43	12	0.08	-172.00	5220.00	3450	20231213	-35.65	1825	20240805	21.64	3165	-29.86	20240604	1825	21.64	20240805	3450	-35.65	20231213	1825	21.64	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
17	20241204	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	0	3	0.00	1395000	620	3.10	2250	2250	2250	2925	1575	2250	2250.00	0.15	0	-93	2263	2256	2253	2246	2243	2255	2245	42	675	500	1570	5	1	8396593	189	-13.08	0.43	12	0.01	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	0.00	N	067770	500	41 억		12809	N	N	0	N	00	N
18	20241203	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-30	5	-1.32	45001380	19993	152.53	2260	2260	2250	2960	1600	2280	2250.86	0.16	0	-462	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.24	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
19	20241203	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-30	5	-1.32	44729130	19872	151.60	2260	2260	2250	2960	1600	2280	2250.86	0.16	0	-462	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.24	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
20	20241203	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-30	5	-1.32	41246095	18324	139.79	2260	2260	2250	2960	1600	2280	2250.93	0.16	0	-451	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.22	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
21	20241203	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-25	5	-1.10	32988740	14657	111.82	2260	2260	2250	2960	1600	2280	2250.72	0.16	0	-359	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.11	0.43	12	0.17	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
22	20241203	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-25	5	-1.10	32511660	14445	110.20	2260	2260	2250	2960	1600	2280	2250.72	0.16	0	-358	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.11	0.43	12	0.17	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
23	20241203	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-30	5	-1.32	4348385	1930	14.72	2260	2260	2250	2960	1600	2280	2253.05	0.16	0	-360	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.08	0.43	12	0.02	-172.00	5220.00	3450	20231213	-34.78	1825	20240805	23.29	3165	-28.91	20240604	1825	23.29	20240805	3450	-34.78	20231213	1825	23.29	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
24	20241203	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-25	5	-1.10	3853380	1710	13.05	2260	2260	2250	2960	1600	2280	2253.44	0.16	0	-360	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	189	-13.11	0.43	12	0.02	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
25	20241203	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-20	5	-0.88	1261905	559	4.26	2260	2260	2255	2960	1600	2280	2257.43	0.16	0	-327	2333	2306	2273	2246	2213	2290	2230	42	680	500	1590	5	1	8396593	190	-13.14	0.43	12	0.01	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	0.00	N	067770	500	41 억		13271	N	N	0	N	00	N
26	20241202	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-60	5	-2.56	29562010	13108	44.49	2300	2300	2240	3040	1640	2340	2255.26	0.16	0	-332	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	191	-13.26	0.44	12	0.16	-172.00	5220.00	3450	20231213	-33.91	1825	20240805	24.93	3165	-27.96	20240604	1825	24.93	20240805	3450	-33.91	20231213	1825	24.93	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N
27	20241202	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-80	5	-3.42	27507650	12206	41.43	2300	2300	2240	3040	1640	2340	2253.62	0.16	0	-126	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	190	-13.14	0.43	12	0.15	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N
28	20241202	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-80	5	-3.42	26728500	11861	40.25	2300	2300	2240	3040	1640	2340	2253.48	0.16	0	-114	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	190	-13.14	0.43	12	0.14	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N
29	20241202	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-95	5	-4.06	23297285	10338	35.09	2300	2300	2240	3040	1640	2340	2253.56	0.16	0	-96	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	189	-13.05	0.43	12	0.12	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3450	-34.93	20231213	1825	23.01	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N
30	20241202	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-95	5	-4.06	19449565	8629	29.29	2300	2300	2240	3040	1640	2340	2253.98	0.16	0	-5	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	189	-13.05	0.43	12	0.10	-172.00	5220.00	3450	20231213	-34.93	1825	20240805	23.01	3165	-29.07	20240604	1825	23.01	20240805	3450	-34.93	20231213	1825	23.01	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N
31	20241202	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-80	5	-3.42	17278490	7667	26.02	2300	2300	2240	3040	1640	2340	2253.62	0.16	0	-5	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	190	-13.14	0.43	12	0.09	-172.00	5220.00	3450	20231213	-34.49	1825	20240805	23.84	3165	-28.59	20240604	1825	23.84	20240805	3450	-34.49	20231213	1825	23.84	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N
32	20241202	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-85	5	-3.63	16218445	7196	24.42	2300	2300	2240	3040	1640	2340	2253.81	0.16	0	-8	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	189	-13.11	0.43	12	0.09	-172.00	5220.00	3450	20231213	-34.64	1825	20240805	23.56	3165	-28.75	20240604	1825	23.56	20240805	3450	-34.64	20231213	1825	23.56	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N
33	20241202	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-50	5	-2.14	1310195	570	1.93	2300	2300	2290	3040	1640	2340	2298.59	0.16	0	11	2423	2381	2298	2256	2173	2402	2277	42	700	500	1630	5	1	8396593	192	-13.31	0.44	12	0.01	-172.00	5220.00	3450	20231213	-33.62	1825	20240805	25.48	3165	-27.65	20240604	1825	25.48	20240805	3450	-33.62	20231213	1825	25.48	20240805	0.00	N	067770	500	41 억		13374	N	N	0	N	00	N