KissMeData/240600/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	160931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4720	-75	5	-1.56	70525330	14802	29.23	4795	4850	4650	6230	3360	4795	4764.58	1.37	0	-6679	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	327	-15.89	0.68	12	0.21	-297.00	6906.00	19580	20240220	-75.89	4650	20241205	1.51	19580	-75.89	20240220	4650	1.51	20241205	19580	-75.89	20240220	4650	1.51	20241205	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
3	20241205	150938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4735	-60	5	-1.25	68749540	14426	28.49	4795	4850	4650	6230	3360	4795	4765.67	1.37	0	-6491	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	328	-15.94	0.69	12	0.21	-297.00	6906.00	19580	20240220	-75.82	4650	20241205	1.83	19580	-75.82	20240220	4650	1.83	20241205	19580	-75.82	20240220	4650	1.83	20241205	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
4	20241205	140923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4780	-15	5	-0.31	55012780	11534	22.78	4795	4850	4650	6230	3360	4795	4769.62	1.37	0	-4406	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	331	-16.09	0.69	12	0.17	-297.00	6906.00	19580	20240220	-75.59	4650	20241205	2.80	19580	-75.59	20240220	4650	2.80	20241205	19580	-75.59	20240220	4650	2.80	20241205	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
5	20241205	130933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4780	-15	5	-0.31	53219925	11159	22.04	4795	4850	4650	6230	3360	4795	4769.24	1.37	0	-4401	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	331	-16.09	0.69	12	0.16	-297.00	6906.00	19580	20240220	-75.59	4650	20241205	2.80	19580	-75.59	20240220	4650	2.80	20241205	19580	-75.59	20240220	4650	2.80	20241205	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
6	20241205	120933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4820	25	2	0.52	37932365	7976	15.75	4795	4850	4650	6230	3360	4795	4755.81	1.37	0	-2455	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	334	-16.23	0.70	12	0.12	-297.00	6906.00	19580	20240220	-75.38	4650	20241205	3.66	19580	-75.38	20240220	4650	3.66	20241205	19580	-75.38	20240220	4650	3.66	20241205	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
7	20241205	110932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4800	5	2	0.10	36362535	7649	15.10	4795	4850	4650	6230	3360	4795	4753.89	1.37	0	-2506	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	333	-16.16	0.70	12	0.11	-297.00	6906.00	19580	20240220	-75.49	4650	20241205	3.23	19580	-75.49	20240220	4650	3.23	20241205	19580	-75.49	20240220	4650	3.23	20241205	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
8	20241205	100929	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4770	-25	5	-0.52	24789155	5236	10.34	4795	4850	4650	6230	3360	4795	4734.37	1.37	0	-2966	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	330	-16.06	0.69	12	0.08	-297.00	6906.00	19580	20240220	-75.64	4650	20241205	2.58	19580	-75.64	20240220	4650	2.58	20241205	19580	-75.64	20240220	4650	2.58	20241205	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
9	20241205	090937	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-30	5	-0.63	4086635	855	1.69	4795	4850	4750	6230	3360	4795	4779.69	1.37	0	-816	5178	4986	4818	4626	4458	4902	4542	35	1435	500	3350	5	1	6928151	330	-16.04	0.69	12	0.01	-297.00	6906.00	19580	20240220	-75.66	4650	20241204	2.47	19580	-75.66	20240220	4650	2.47	20241204	19580	-75.66	20240220	4650	2.47	20241204	1.58	N	240600	500	34 억		94920	N	N	0	N	00	N
10	20241204	160917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4795	-265	5	-5.24	243696255	50638	175.12	4900	5010	4650	6570	3550	5060	4812.52	1.39	0	-1733	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	332	-16.14	0.69	12	0.73	-297.00	6906.00	19580	20240220	-75.51	4650	20241204	3.12	19580	-75.51	20240220	4650	3.12	20241204	19580	-75.51	20240220	4650	3.12	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
11	20241204	150917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4830	-230	5	-4.55	241034955	50083	173.20	4900	5010	4650	6570	3550	5060	4812.71	1.39	0	-1398	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	335	-16.26	0.70	12	0.72	-297.00	6906.00	19580	20240220	-75.33	4650	20241204	3.87	19580	-75.33	20240220	4650	3.87	20241204	19580	-75.33	20240220	4650	3.87	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
12	20241204	140919	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4755	-305	5	-6.03	234311885	48679	168.35	4900	5010	4650	6570	3550	5060	4813.41	1.39	0	-1714	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	329	-16.01	0.69	12	0.70	-297.00	6906.00	19580	20240220	-75.72	4650	20241204	2.26	19580	-75.72	20240220	4650	2.26	20241204	19580	-75.72	20240220	4650	2.26	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
13	20241204	130910	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4835	-225	5	-4.45	228631675	47488	164.23	4900	5010	4650	6570	3550	5060	4814.51	1.39	0	-1256	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	335	-16.28	0.70	12	0.69	-297.00	6906.00	19580	20240220	-75.31	4650	20241204	3.98	19580	-75.31	20240220	4650	3.98	20241204	19580	-75.31	20240220	4650	3.98	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
14	20241204	120906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4760	-300	5	-5.93	182337125	37755	130.57	4900	5010	4650	6570	3550	5060	4829.48	1.39	0	-4852	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	330	-16.03	0.69	12	0.54	-297.00	6906.00	19580	20240220	-75.69	4650	20241204	2.37	19580	-75.69	20240220	4650	2.37	20241204	19580	-75.69	20240220	4650	2.37	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
15	20241204	110900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4790	-270	5	-5.34	126646900	25959	89.77	4900	5010	4790	6570	3550	5060	4878.73	1.39	0	-4331	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	332	-16.13	0.69	12	0.37	-297.00	6906.00	19580	20240220	-75.54	4790	20241204	0.00	19580	-75.54	20240220	4790	0.00	20241204	19580	-75.54	20240220	4790	0.00	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
16	20241204	100903	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4875	-185	5	-3.66	79071160	16101	55.68	4900	5010	4835	6570	3550	5060	4910.95	1.39	0	-1386	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	338	-16.41	0.71	12	0.23	-297.00	6906.00	19580	20240220	-75.10	4835	20241204	0.83	19580	-75.10	20240220	4835	0.83	20241204	19580	-75.10	20240220	4835	0.83	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
17	20241204	090923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4940	-120	5	-2.37	12392410	2510	8.68	4900	4980	4900	6570	3550	5060	4937.22	1.39	0	1455	5220	5140	5020	4940	4820	5180	4980	35	1510	500	3540	5	1	6928151	342	-16.63	0.72	12	0.04	-297.00	6906.00	19580	20240220	-74.77	4900	20241204	0.82	19580	-74.77	20240220	4900	0.82	20241204	19580	-74.77	20240220	4900	0.82	20241204	1.65	N	240600	500	34 억		96561	N	N	0	N	00	N
18	20241203	160955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5060	65	2	1.30	143396440	28479	122.62	4900	5100	4900	6490	3500	4995	5035.16	1.23	0	11712	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	351	-17.04	0.73	12	0.41	-297.00	6906.00	19580	20240220	-74.16	4900	20241203	3.27	19580	-74.16	20240220	4900	3.27	20241203	19580	-74.16	20240220	4900	3.27	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
19	20241203	151033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5080	85	2	1.70	140527690	27913	120.18	4900	5100	4900	6490	3500	4995	5034.49	1.23	0	11645	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	352	-17.10	0.74	12	0.40	-297.00	6906.00	19580	20240220	-74.06	4900	20241203	3.67	19580	-74.06	20240220	4900	3.67	20241203	19580	-74.06	20240220	4900	3.67	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
20	20241203	141013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5060	65	2	1.30	116048550	23086	99.40	4900	5100	4900	6490	3500	4995	5026.79	1.23	0	7833	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	351	-17.04	0.73	12	0.33	-297.00	6906.00	19580	20240220	-74.16	4900	20241203	3.27	19580	-74.16	20240220	4900	3.27	20241203	19580	-74.16	20240220	4900	3.27	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
21	20241203	131015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5090	95	2	1.90	105170470	20940	90.16	4900	5100	4900	6490	3500	4995	5022.47	1.23	0	7200	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	353	-17.14	0.74	12	0.30	-297.00	6906.00	19580	20240220	-74.00	4900	20241203	3.88	19580	-74.00	20240220	4900	3.88	20241203	19580	-74.00	20240220	4900	3.88	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
22	20241203	121027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5040	45	2	0.90	68614740	13717	59.06	4900	5050	4900	6490	3500	4995	5002.17	1.23	0	3727	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	349	-16.97	0.73	12	0.20	-297.00	6906.00	19580	20240220	-74.26	4900	20241203	2.86	19580	-74.26	20240220	4900	2.86	20241203	19580	-74.26	20240220	4900	2.86	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
23	20241203	111008	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5020	25	2	0.50	37849795	7580	32.64	4900	5050	4900	6490	3500	4995	4993.38	1.23	0	1074	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	348	-16.90	0.73	12	0.11	-297.00	6906.00	19580	20240220	-74.36	4900	20241203	2.45	19580	-74.36	20240220	4900	2.45	20241203	19580	-74.36	20240220	4900	2.45	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
24	20241203	100953	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4990	-5	5	-0.10	25784780	5171	22.26	4900	5050	4900	6490	3500	4995	4986.42	1.23	0	309	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	5	1	6928151	346	-16.80	0.72	12	0.07	-297.00	6906.00	19580	20240220	-74.51	4900	20241203	1.84	19580	-74.51	20240220	4900	1.84	20241203	19580	-74.51	20240220	4900	1.84	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
25	20241203	090944	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5020	25	2	0.50	4950860	1003	4.32	4900	5020	4900	6490	3500	4995	4936.05	1.23	0	310	5098	5046	4988	4936	4878	5072	4962	35	1495	500	3490	10	1	6928151	348	-16.90	0.73	12	0.01	-297.00	6906.00	19580	20240220	-74.36	4900	20241203	2.45	19580	-74.36	20240220	4900	2.45	20241203	19580	-74.36	20240220	4900	2.45	20241203	1.66	N	240600	500	34 억		84941	N	N	0	N	00	N
26	20241202	160930	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	55	2	1.11	115343940	23226	42.61	4980	5040	4930	6420	3460	4940	4966.16	1.17	0	3961	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	346	-16.82	0.72	12	0.34	-297.00	6906.00	19580	20240220	-74.49	4920	20241129	1.52	19580	-74.49	20240220	4920	1.52	20241129	19580	-74.49	20240220	4920	1.52	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N
27	20241202	151044	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	70	2	1.42	110787585	22309	40.93	4980	5040	4930	6420	3460	4940	4966.05	1.17	0	4010	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	10	1	6928151	347	-16.87	0.73	12	0.32	-297.00	6906.00	19580	20240220	-74.41	4920	20241129	1.83	19580	-74.41	20240220	4920	1.83	20241129	19580	-74.41	20240220	4920	1.83	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N
28	20241202	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	70	2	1.42	98811530	19902	36.52	4980	5040	4930	6420	3460	4940	4964.90	1.17	0	3636	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	10	1	6928151	347	-16.87	0.73	12	0.29	-297.00	6906.00	19580	20240220	-74.41	4920	20241129	1.83	19580	-74.41	20240220	4920	1.83	20241129	19580	-74.41	20240220	4920	1.83	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N
29	20241202	130942	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	0	3	0.00	63222910	12740	23.37	4980	5040	4930	6420	3460	4940	4962.55	1.17	0	1490	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	342	-16.63	0.72	12	0.18	-297.00	6906.00	19580	20240220	-74.77	4920	20241129	0.41	19580	-74.77	20240220	4920	0.41	20241129	19580	-74.77	20240220	4920	0.41	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N
30	20241202	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	30	2	0.61	55117040	11104	20.37	4980	5040	4930	6420	3460	4940	4963.71	1.17	0	1907	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	344	-16.73	0.72	12	0.16	-297.00	6906.00	19580	20240220	-74.62	4920	20241129	1.02	19580	-74.62	20240220	4920	1.02	20241129	19580	-74.62	20240220	4920	1.02	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N
31	20241202	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	0	3	0.00	49195890	9907	18.18	4980	5040	4930	6420	3460	4940	4965.77	1.17	0	2138	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	342	-16.63	0.72	12	0.14	-297.00	6906.00	19580	20240220	-74.77	4920	20241129	0.41	19580	-74.77	20240220	4920	0.41	20241129	19580	-74.77	20240220	4920	0.41	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N
32	20241202	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	20	2	0.40	37234725	7487	13.74	4980	5040	4930	6420	3460	4940	4973.25	1.17	0	1437	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	5	1	6928151	344	-16.70	0.72	12	0.11	-297.00	6906.00	19580	20240220	-74.67	4920	20241129	0.81	19580	-74.67	20240220	4920	0.81	20241129	19580	-74.67	20240220	4920	0.81	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N
33	20241202	090917	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	60	2	1.21	5450095	1091	2.00	4980	5030	4940	6420	3460	4940	4995.50	1.17	0	320	5340	5140	5030	4830	4720	5085	4775	35	1480	500	3450	10	1	6928151	346	-16.84	0.72	12	0.02	-297.00	6906.00	19580	20240220	-74.46	4920	20241129	1.63	19580	-74.46	20240220	4920	1.63	20241129	19580	-74.46	20240220	4920	1.63	20241129	1.69	N	240600	500	34 억		80980	N	N	0	N	00	N