KissMeData/109080/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	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-10	5	-0.14	37500310	5162	72.51	7250	7340	7130	9420	5080	7250	7264.69	0.00	0	-46	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	408	17.70	0.72	12	0.09	409.00	10101.00	11480	20240110	-36.93	6490	20241113	11.56	11480	-36.93	20240110	6490	11.56	20241113	11480	-36.93	20240110	6490	11.56	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
3	20241205	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	20	2	0.28	35675190	4910	68.97	7250	7340	7130	9420	5080	7250	7265.82	0.00	0	-45	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	410	17.78	0.72	12	0.09	409.00	10101.00	11480	20240110	-36.67	6490	20241113	12.02	11480	-36.67	20240110	6490	12.02	20241113	11480	-36.67	20240110	6490	12.02	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
4	20241205	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	10	2	0.14	26801060	3695	51.90	7250	7280	7130	9420	5080	7250	7253.33	0.00	0	-15	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.75	0.72	12	0.07	409.00	10101.00	11480	20240110	-36.76	6490	20241113	11.86	11480	-36.76	20240110	6490	11.86	20241113	11480	-36.76	20240110	6490	11.86	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
5	20241205	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	23680480	3265	45.86	7250	7280	7130	9420	5080	7250	7252.83	0.00	0	-16	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.73	0.72	12	0.06	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
6	20241205	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-10	5	-0.14	22737380	3135	44.04	7250	7280	7130	9420	5080	7250	7252.75	0.00	0	-17	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	408	17.70	0.72	12	0.06	409.00	10101.00	11480	20240110	-36.93	6490	20241113	11.56	11480	-36.93	20240110	6490	11.56	20241113	11480	-36.93	20240110	6490	11.56	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
7	20241205	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	22041390	3039	42.69	7250	7280	7130	9420	5080	7250	7252.84	0.00	0	-18	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.73	0.72	12	0.05	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
8	20241205	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	30	2	0.41	14158950	1951	27.41	7250	7280	7130	9420	5080	7250	7257.28	0.00	0	6	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	410	17.80	0.72	12	0.03	409.00	10101.00	11480	20240110	-36.59	6490	20241113	12.17	11480	-36.59	20240110	6490	12.17	20241113	11480	-36.59	20240110	6490	12.17	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
9	20241205	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	0	3	0.00	1464520	202	2.84	7250	7260	7250	9420	5080	7250	7250.10	0.00	0	-7	7436	7342	7196	7102	6956	7390	7150	28	2170	500	5070	10	1	5636000	409	17.73	0.72	12	0.00	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
10	20241204	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-180	5	-2.42	51112460	7107	99.25	7100	7290	7050	9650	5210	7430	7191.85	0.00	0	-329	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.73	0.72	12	0.13	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
11	20241204	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-180	5	-2.42	50119190	6970	97.33	7100	7290	7050	9650	5210	7430	7190.70	0.00	0	-318	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.73	0.72	12	0.12	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
12	20241204	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-180	5	-2.42	34278910	4778	66.72	7100	7290	7050	9650	5210	7430	7174.32	0.00	0	-126	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.73	0.72	12	0.08	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
13	20241204	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-170	5	-2.29	32497070	4531	63.27	7100	7290	7050	9650	5210	7430	7172.16	0.00	0	-43	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	409	17.75	0.72	12	0.08	409.00	10101.00	11480	20240110	-36.76	6490	20241113	11.86	11480	-36.76	20240110	6490	11.86	20241113	11480	-36.76	20240110	6490	11.86	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
14	20241204	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-220	5	-2.96	31008420	4326	60.41	7100	7290	7050	9650	5210	7430	7167.92	0.00	0	-30	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	406	17.63	0.71	12	0.08	409.00	10101.00	11480	20240110	-37.20	6490	20241113	11.09	11480	-37.20	20240110	6490	11.09	20241113	11480	-37.20	20240110	6490	11.09	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
15	20241204	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-220	5	-2.96	25750310	3597	50.23	7100	7290	7050	9650	5210	7430	7158.83	0.00	0	-16	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	406	17.63	0.71	12	0.06	409.00	10101.00	11480	20240110	-37.20	6490	20241113	11.09	11480	-37.20	20240110	6490	11.09	20241113	11480	-37.20	20240110	6490	11.09	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
16	20241204	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-250	5	-3.36	17847770	2495	34.84	7100	7290	7050	9650	5210	7430	7153.41	0.00	0	-31	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	405	17.56	0.71	12	0.04	409.00	10101.00	11480	20240110	-37.46	6490	20241113	10.63	11480	-37.46	20240110	6490	10.63	20241113	11480	-37.46	20240110	6490	10.63	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
17	20241204	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-260	5	-3.50	6596910	930	12.99	7100	7290	7050	9650	5210	7430	7093.45	0.00	0	-18	7616	7522	7366	7272	7116	7570	7320	28	2220	500	5200	10	1	5636000	404	17.53	0.71	12	0.02	409.00	10101.00	11480	20240110	-37.54	6490	20241113	10.48	11480	-37.54	20240110	6490	10.48	20241113	11480	-37.54	20240110	6490	10.48	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
18	20241203	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	70	2	0.95	52529570	7149	102.52	7290	7460	7210	9560	5160	7360	7347.82	0.00	0	6	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.17	0.74	12	0.13	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
19	20241203	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	40	2	0.54	51262530	6978	100.07	7290	7460	7210	9560	5160	7360	7346.31	0.00	0	54	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	417	18.09	0.73	12	0.12	409.00	10101.00	11480	20240110	-35.54	6490	20241113	14.02	11480	-35.54	20240110	6490	14.02	20241113	11480	-35.54	20240110	6490	14.02	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
20	20241203	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	70	2	0.95	48603220	6619	94.92	7290	7460	7210	9560	5160	7360	7342.99	0.00	0	54	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.17	0.74	12	0.12	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
21	20241203	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	80	2	1.09	42285440	5768	82.72	7290	7460	7210	9560	5160	7360	7331.04	0.00	0	53	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.19	0.74	12	0.10	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
22	20241203	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	80	2	1.09	37984600	5189	74.42	7290	7460	7210	9560	5160	7360	7320.22	0.00	0	48	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	419	18.19	0.74	12	0.09	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
23	20241203	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	10	2	0.14	21837880	3008	43.14	7290	7390	7210	9560	5160	7360	7259.93	0.00	0	139	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	415	18.02	0.73	12	0.05	409.00	10101.00	11480	20240110	-35.80	6490	20241113	13.56	11480	-35.80	20240110	6490	13.56	20241113	11480	-35.80	20240110	6490	13.56	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
24	20241203	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-110	5	-1.49	17104170	2362	33.87	7290	7350	7210	9560	5160	7360	7241.39	0.00	0	148	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	409	17.73	0.72	12	0.04	409.00	10101.00	11480	20240110	-36.85	6490	20241113	11.71	11480	-36.85	20240110	6490	11.71	20241113	11480	-36.85	20240110	6490	11.71	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
25	20241203	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-150	5	-2.04	8187940	1134	16.26	7290	7350	7210	9560	5160	7360	7220.41	0.00	0	99	7620	7490	7420	7290	7220	7460	7260	28	2200	500	5150	10	1	5636000	406	17.63	0.71	12	0.02	409.00	10101.00	11480	20240110	-37.20	6490	20241113	11.09	11480	-37.20	20240110	6490	11.09	20241113	11480	-37.20	20240110	6490	11.09	20241113	1.38	N	109080	500	28 억		0	N	N	0	N	00	N
26	20241202	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-190	5	-2.52	50958850	6898	106.17	7360	7550	7350	9810	5290	7550	7387.50	0.00	0	-70	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	415	18.00	0.73	12	0.12	409.00	10101.00	11480	20240110	-35.89	6490	20241113	13.41	11480	-35.89	20240110	6490	13.41	20241113	11480	-35.89	20240110	6490	13.41	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
27	20241202	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-150	5	-1.99	49721940	6730	103.59	7360	7550	7350	9810	5290	7550	7388.10	0.00	0	-17	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	417	18.09	0.73	12	0.12	409.00	10101.00	11480	20240110	-35.54	6490	20241113	14.02	11480	-35.54	20240110	6490	14.02	20241113	11480	-35.54	20240110	6490	14.02	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
28	20241202	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-150	5	-1.99	44566890	6030	92.81	7360	7550	7350	9810	5290	7550	7390.86	0.00	0	-12	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	417	18.09	0.73	12	0.11	409.00	10101.00	11480	20240110	-35.54	6490	20241113	14.02	11480	-35.54	20240110	6490	14.02	20241113	11480	-35.54	20240110	6490	14.02	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
29	20241202	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-190	5	-2.52	41061650	5554	85.49	7360	7550	7360	9810	5290	7550	7393.17	0.00	0	-12	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	415	18.00	0.73	12	0.10	409.00	10101.00	11480	20240110	-35.89	6490	20241113	13.41	11480	-35.89	20240110	6490	13.41	20241113	11480	-35.89	20240110	6490	13.41	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
30	20241202	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-120	5	-1.59	25165080	3399	52.32	7360	7550	7360	9810	5290	7550	7403.67	0.00	0	-7	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	419	18.17	0.74	12	0.06	409.00	10101.00	11480	20240110	-35.28	6490	20241113	14.48	11480	-35.28	20240110	6490	14.48	20241113	11480	-35.28	20240110	6490	14.48	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
31	20241202	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-140	5	-1.85	17257330	2331	35.88	7360	7550	7360	9810	5290	7550	7403.40	0.00	0	1	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	418	18.12	0.73	12	0.04	409.00	10101.00	11480	20240110	-35.45	6490	20241113	14.18	11480	-35.45	20240110	6490	14.18	20241113	11480	-35.45	20240110	6490	14.18	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
32	20241202	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-110	5	-1.46	11587440	1566	24.10	7360	7550	7360	9810	5290	7550	7399.39	0.00	0	1	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	419	18.19	0.74	12	0.03	409.00	10101.00	11480	20240110	-35.19	6490	20241113	14.64	11480	-35.19	20240110	6490	14.64	20241113	11480	-35.19	20240110	6490	14.64	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N
33	20241202	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-60	5	-0.79	8062250	1093	16.82	7360	7550	7360	9810	5290	7550	7376.26	0.00	0	-8	7856	7702	7606	7452	7356	7655	7405	28	2260	500	5280	10	1	5636000	422	18.31	0.74	12	0.02	409.00	10101.00	11480	20240110	-34.76	6490	20241113	15.41	11480	-34.76	20240110	6490	15.41	20241113	11480	-34.76	20240110	6490	15.41	20241113	1.49	N	109080	500	28 억		0	N	N	0	N	00	N