KissMeData/117670/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	160736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
3	20241205	150742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
4	20241205	140728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
5	20241205	130737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
6	20241205	120738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
7	20241205	110736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
8	20241205	100733	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
9	20241205	090739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231128	0.00	945	20231128	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231205	945	0.00	20231205	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
10	20241204	160724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
11	20241204	150725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
12	20241204	140724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
13	20241204	130723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
14	20241204	120720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
15	20241204	110710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
16	20241204	100714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
17	20241204	090726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231127	0.00	945	20231127	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
18	20241203	160757	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
19	20241203	150822	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
20	20241203	140811	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
21	20241203	130813	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
22	20241203	120821	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
23	20241203	110804	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
24	20241203	100751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
25	20241203	090744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231124	0.00	945	20231124	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
26	20241202	160732	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
27	20241202	150833	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
28	20241202	140753	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
29	20241202	130748	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
30	20241202	120804	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
31	20241202	110721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
32	20241202	100726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N
33	20241202	090723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	1.71	0	0	945	945	945	945	945	945	945	203	283	500	0	1	1	39940137	377	-1.56	1.03	12	0.00	-604.00	921.00	945	20231123	0.00	945	20231123	0.00	945	0.00	20240102	945	0.00	20240102	945	0.00	20231204	945	0.00	20231204	0.00	N	117670	500	202 억		683748	N	N	0	N	00	N