KissMeData/073110/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	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	0	3	0.00	66251330	10719	54.03	6090	6250	6050	8060	4340	6200	6180.74	1.32	0	-2618	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
3	20241205	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	0	3	0.00	62215130	10068	50.75	6090	6250	6050	8060	4340	6200	6179.49	1.32	0	-2559	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
4	20241205	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-50	5	-0.81	30211630	4908	24.74	6090	6220	6050	8060	4340	6200	6155.59	1.32	0	-1113	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
5	20241205	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-50	5	-0.81	26446830	4296	21.66	6090	6220	6050	8060	4340	6200	6156.15	1.32	0	-1017	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
6	20241205	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-40	5	-0.65	21010210	3412	17.20	6090	6220	6050	8060	4340	6200	6157.74	1.32	0	-837	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	548	-4.20	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.00	5670	20240412	8.64	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5670	8.64	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
7	20241205	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-50	5	-0.81	20794610	3377	17.02	6090	6220	6050	8060	4340	6200	6157.72	1.32	0	-802	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
8	20241205	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-70	5	-1.13	16754080	2720	13.71	6090	6220	6050	8060	4340	6200	6159.59	1.32	0	-802	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	545	-4.18	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.28	5670	20240412	8.11	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5670	8.11	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
9	20241205	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-110	5	-1.77	261870	43	0.22	6090	6090	6090	8060	4340	6200	6090.00	1.32	0	10	6413	6306	6123	6016	5833	6360	6070	45	1860	500	3960	10	1	8895755	542	-4.15	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.59	N	073110	500	45 억		117281	N	N	0	N	00	N
10	20241204	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-30	5	-0.48	120915790	19838	478.49	5960	6230	5940	8090	4370	6230	6095.16	1.34	0	-3445	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	552	-4.22	0.50	12	0.22	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
11	20241204	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-140	5	-2.25	73218850	12123	292.40	5960	6160	5940	8090	4370	6230	6039.66	1.34	0	-1073	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	542	-4.15	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
12	20241204	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-150	5	-2.41	68378570	11325	273.15	5960	6160	5940	8090	4370	6230	6037.84	1.34	0	-839	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	541	-4.14	0.49	12	0.13	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
13	20241204	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-140	5	-2.25	64359160	10664	257.21	5960	6160	5940	8090	4370	6230	6035.18	1.34	0	-731	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	542	-4.15	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.66	5670	20240412	7.41	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5670	7.41	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
14	20241204	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-150	5	-2.41	62527590	10363	249.95	5960	6160	5940	8090	4370	6230	6033.73	1.34	0	-709	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	541	-4.14	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.75	5670	20240412	7.23	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5670	7.23	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
15	20241204	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-190	5	-3.05	62412070	10344	249.49	5960	6160	5940	8090	4370	6230	6033.65	1.34	0	-709	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	537	-4.11	0.48	12	0.12	-1468.00	12466.00	10620	20231219	-43.13	5670	20240412	6.53	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5670	6.53	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
16	20241204	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-130	5	-2.09	62054550	10285	248.07	5960	6160	5940	8090	4370	6230	6033.50	1.34	0	-735	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	543	-4.16	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.56	5670	20240412	7.58	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5670	7.58	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
17	20241204	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-170	5	-2.73	20168520	3385	81.64	5960	6060	5940	8090	4370	6230	5958.20	1.34	0	17	6356	6292	6246	6182	6136	6325	6215	45	1860	500	3980	10	1	8895755	539	-4.13	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.94	5670	20240412	6.88	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5670	6.88	20240412	0.61	N	073110	500	45 억		118966	N	N	0	N	00	N
18	20241203	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-20	5	-0.32	25943860	4145	40.65	6200	6310	6200	8120	4380	6250	6259.07	1.35	0	-711	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	554	-4.24	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.34	5670	20240412	9.88	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5670	9.88	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
19	20241203	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	25251570	4034	39.56	6200	6310	6200	8120	4380	6250	6259.69	1.35	0	-633	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
20	20241203	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	18087860	2886	28.30	6200	6310	6200	8120	4380	6250	6267.45	1.35	0	-423	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
21	20241203	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-30	5	-0.48	17881960	2853	27.98	6200	6310	6200	8120	4380	6250	6267.77	1.35	0	-400	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	553	-4.24	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.43	5670	20240412	9.70	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5670	9.70	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
22	20241203	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	10	2	0.16	12698550	2023	19.84	6200	6310	6200	8120	4380	6250	6277.09	1.35	0	-399	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	557	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
23	20241203	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	10	2	0.16	12084990	1925	18.88	6200	6310	6200	8120	4380	6250	6277.92	1.35	0	-301	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	557	-4.26	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.05	5670	20240412	10.41	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5670	10.41	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
24	20241203	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	60	2	0.96	5364840	854	8.37	6200	6310	6200	8120	4380	6250	6282.01	1.35	0	-201	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	561	-4.30	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.58	5670	20240412	11.29	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5670	11.29	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
25	20241203	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	199000	32	0.31	6200	6240	6200	8120	4380	6250	6218.75	1.35	0	13	6356	6302	6216	6162	6076	6330	6190	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.24	5670	20240412	10.05	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5670	10.05	20240412	0.61	N	073110	500	45 억		119677	N	N	0	N	00	N
26	20241202	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	50	2	0.81	63236800	10198	123.43	6140	6270	6130	8060	4340	6200	6200.90	1.37	0	-1796	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	556	-4.26	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.15	5670	20240412	10.23	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5670	10.23	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N
27	20241202	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	10	2	0.16	60858070	9814	118.78	6140	6270	6130	8060	4340	6200	6201.15	1.37	0	-1599	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	552	-4.23	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N
28	20241202	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	10	2	0.16	34386890	5572	67.44	6140	6210	6130	8060	4340	6200	6171.37	1.37	0	-1038	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	552	-4.23	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.53	5670	20240412	9.52	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5670	9.52	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N
29	20241202	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-30	5	-0.48	33128190	5369	64.98	6140	6190	6130	8060	4340	6200	6170.27	1.37	0	-997	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	549	-4.20	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N
30	20241202	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-30	5	-0.48	22539690	3655	44.24	6140	6190	6130	8060	4340	6200	6166.81	1.37	0	-341	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	549	-4.20	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-41.90	5670	20240412	8.82	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5670	8.82	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N
31	20241202	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-50	5	-0.81	11310710	1837	22.23	6140	6190	6130	8060	4340	6200	6157.16	1.37	0	-257	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	547	-4.19	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.09	5670	20240412	8.47	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5670	8.47	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N
32	20241202	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-20	5	-0.32	9862650	1602	19.39	6140	6190	6130	8060	4340	6200	6156.46	1.37	0	-85	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	550	-4.21	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.81	5670	20240412	8.99	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5670	8.99	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N
33	20241202	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	8060	4340	6200	0.00	1.37	0	0	6333	6266	6213	6146	6093	6240	6120	45	1860	500	3960	10	1	8895755	552	-4.22	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.62	5670	20240412	9.35	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5670	9.35	20240412	0.61	N	073110	500	45 억		121473	N	N	0	N	00	N