KissMeData/354320/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	161107	57	100.00	KOSDAQ		금속	N	N	N	N		N	24100	-850	5	-3.41	809986100	33127	74.23	25050	25250	24100	32400	17500	24950	24451.07	0.28	0	-4550	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1540	-21.01	1.16	12	0.52	-1147.00	20780.00	52500	20231204	-54.10	23000	20240805	4.78	52200	-53.83	20240109	23000	4.78	20240805	52200	-53.83	20240109	23000	4.78	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
3	20241205	151115	57	100.00	KOSDAQ		금속	N	N	N	N		N	24200	-750	5	-3.01	759226400	31023	69.52	25050	25250	24100	32400	17500	24950	24472.25	0.28	0	-4612	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1547	-21.10	1.16	12	0.49	-1147.00	20780.00	52500	20231204	-53.90	23000	20240805	5.22	52200	-53.64	20240109	23000	5.22	20240805	52200	-53.64	20240109	23000	5.22	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
4	20241205	141059	57	100.00	KOSDAQ		금속	N	N	N	N		N	24300	-650	5	-2.61	612240900	24947	55.90	25050	25250	24300	32400	17500	24950	24540.84	0.28	0	-3787	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1553	-21.19	1.17	12	0.39	-1147.00	20780.00	52500	20231204	-53.71	23000	20240805	5.65	52200	-53.45	20240109	23000	5.65	20240805	52200	-53.45	20240109	23000	5.65	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
5	20241205	131111	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	-500	5	-2.00	482239150	19608	43.94	25050	25250	24300	32400	17500	24950	24593.09	0.28	0	-4661	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1563	-21.32	1.18	12	0.31	-1147.00	20780.00	52500	20231204	-53.43	23000	20240805	6.30	52200	-53.16	20240109	23000	6.30	20240805	52200	-53.16	20240109	23000	6.30	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
6	20241205	121109	57	100.00	KOSDAQ		금속	N	N	N	N		N	24700	-250	5	-1.00	389198000	15815	35.44	25050	25250	24300	32400	17500	24950	24608.34	0.28	0	-2909	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1579	-21.53	1.19	12	0.25	-1147.00	20780.00	52500	20231204	-52.95	23000	20240805	7.39	52200	-52.68	20240109	23000	7.39	20240805	52200	-52.68	20240109	23000	7.39	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
7	20241205	111108	57	100.00	KOSDAQ		금속	N	N	N	N		N	24650	-300	5	-1.20	356343250	14486	32.46	25050	25250	24300	32400	17500	24950	24597.93	0.28	0	-3368	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1575	-21.49	1.19	12	0.23	-1147.00	20780.00	52500	20231204	-53.05	23000	20240805	7.17	52200	-52.78	20240109	23000	7.17	20240805	52200	-52.78	20240109	23000	7.17	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
8	20241205	101107	57	100.00	KOSDAQ		금속	N	N	N	N		N	24550	-400	5	-1.60	306309200	12449	27.90	25050	25250	24300	32400	17500	24950	24603.73	0.28	0	-3965	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1569	-21.40	1.18	12	0.19	-1147.00	20780.00	52500	20231204	-53.24	23000	20240805	6.74	52200	-52.97	20240109	23000	6.74	20240805	52200	-52.97	20240109	23000	6.74	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
9	20241205	091114	57	100.00	KOSDAQ		금속	N	N	N	N		N	24500	-450	5	-1.80	103177250	4158	9.32	25050	25250	24500	32400	17500	24950	24812.50	0.28	0	-1355	26550	25750	25150	24350	23750	25650	24250	32	7450	500	17460	50	1	6391381	1566	-21.36	1.18	12	0.07	-1147.00	20780.00	52500	20231204	-53.33	23000	20240805	6.52	52200	-53.07	20240109	23000	6.52	20240805	52200	-53.07	20240109	23000	6.52	20240805	1.38	N	354320	500	31 억		17653	N	N	0	N	00	N
10	20241204	161049	57	100.00	KOSDAQ		금속	N	N	N	N		N	24950	-1000	5	-3.85	1098829850	43926	30.69	24950	25950	24550	33700	18200	25950	25015.73	0.33	0	-3328	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1595	-21.75	1.20	12	0.69	-1147.00	20780.00	52500	20231204	-52.48	23000	20240805	8.48	52200	-52.20	20240109	23000	8.48	20240805	52500	-52.48	20231204	23000	8.48	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
11	20241204	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	24950	-1000	5	-3.85	1029182200	41119	28.73	24950	25950	24550	33700	18200	25950	25029.36	0.33	0	-3240	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1595	-21.75	1.20	12	0.64	-1147.00	20780.00	52500	20231204	-52.48	23000	20240805	8.48	52200	-52.20	20240109	23000	8.48	20240805	52500	-52.48	20231204	23000	8.48	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
12	20241204	141053	57	100.00	KOSDAQ		금속	N	N	N	N		N	24600	-1350	5	-5.20	939139800	37489	26.19	24950	25950	24550	33700	18200	25950	25051.08	0.33	0	-2710	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1572	-21.45	1.18	12	0.59	-1147.00	20780.00	52500	20231204	-53.14	23000	20240805	6.96	52200	-52.87	20240109	23000	6.96	20240805	52500	-53.14	20231204	23000	6.96	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
13	20241204	131046	57	100.00	KOSDAQ		금속	N	N	N	N		N	25100	-850	5	-3.28	649160800	25795	18.02	24950	25950	24850	33700	18200	25950	25166.15	0.33	0	3643	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1604	-21.88	1.21	12	0.40	-1147.00	20780.00	52500	20231204	-52.19	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	52500	-52.19	20231204	23000	9.13	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
14	20241204	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	25100	-850	5	-3.28	566064000	22473	15.70	24950	25950	24850	33700	18200	25950	25188.63	0.33	0	3074	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1604	-21.88	1.21	12	0.35	-1147.00	20780.00	52500	20231204	-52.19	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	52500	-52.19	20231204	23000	9.13	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
15	20241204	111030	57	100.00	KOSDAQ		금속	N	N	N	N		N	25000	-950	5	-3.66	481340650	19078	13.33	24950	25950	24900	33700	18200	25950	25230.14	0.33	0	3994	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1598	-21.80	1.20	12	0.30	-1147.00	20780.00	52500	20231204	-52.38	23000	20240805	8.70	52200	-52.11	20240109	23000	8.70	20240805	52500	-52.38	20231204	23000	8.70	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
16	20241204	101033	57	100.00	KOSDAQ		금속	N	N	N	N		N	25250	-700	5	-2.70	400152100	15846	11.07	24950	25950	24900	33700	18200	25950	25252.56	0.33	0	3665	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1614	-22.01	1.22	12	0.25	-1147.00	20780.00	52500	20231204	-51.90	23000	20240805	9.78	52200	-51.63	20240109	23000	9.78	20240805	52500	-51.90	20231204	23000	9.78	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
17	20241204	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	25800	-150	5	-0.58	101642750	4020	2.81	24950	25950	24900	33700	18200	25950	25284.27	0.33	0	1423	30550	28250	26300	24000	22050	29400	25150	32	7750	500	18160	50	1	6391381	1649	-22.49	1.24	12	0.06	-1147.00	20780.00	52500	20231204	-50.86	23000	20240805	12.17	52200	-50.57	20240109	23000	12.17	20240805	52500	-50.86	20231204	23000	12.17	20240805	1.41	N	354320	500	31 억		20896	N	N	0	N	00	N
18	20241203	161138	57	100.00	KOSDAQ		금속	N	N	N	N		N	25950	1300	2	5.27	3797298000	141979	444.09	24350	28600	24350	32000	17300	24650	26748.58	0.41	0	-4638	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1659	-22.62	1.25	12	2.22	-1147.00	20780.00	52500	20231204	-50.57	23000	20240805	12.83	52200	-50.29	20240109	23000	12.83	20240805	52500	-50.57	20231204	23000	12.83	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
19	20241203	151221	57	100.00	KOSDAQ		금속	N	N	N	N		N	25900	1250	2	5.07	3741320300	139819	437.33	24350	28600	24350	32000	17300	24650	26761.24	0.41	0	-5321	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1655	-22.58	1.25	12	2.19	-1147.00	20780.00	52500	20231204	-50.67	23000	20240805	12.61	52200	-50.38	20240109	23000	12.61	20240805	52500	-50.67	20231204	23000	12.61	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
20	20241203	141156	57	100.00	KOSDAQ		금속	N	N	N	N		N	25800	1150	2	4.67	3611213850	134789	421.60	24350	28600	24350	32000	17300	24650	26794.69	0.41	0	-8430	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1649	-22.49	1.24	12	2.11	-1147.00	20780.00	52500	20231204	-50.86	23000	20240805	12.17	52200	-50.57	20240109	23000	12.17	20240805	52500	-50.86	20231204	23000	12.17	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
21	20241203	131156	57	100.00	KOSDAQ		금속	N	N	N	N		N	25900	1250	2	5.07	3428999800	127729	399.52	24350	28600	24350	32000	17300	24650	26849.24	0.41	0	-9226	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1655	-22.58	1.25	12	2.00	-1147.00	20780.00	52500	20231204	-50.67	23000	20240805	12.61	52200	-50.38	20240109	23000	12.61	20240805	52500	-50.67	20231204	23000	12.61	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
22	20241203	121216	57	100.00	KOSDAQ		금속	N	N	N	N		N	26750	2100	2	8.52	436799950	17312	54.15	24350	26750	24350	32000	17300	24650	25237.64	0.41	0	362	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1710	-23.32	1.29	12	0.27	-1147.00	20780.00	52500	20231204	-49.05	23000	20240805	16.30	52200	-48.75	20240109	23000	16.30	20240805	52500	-49.05	20231204	23000	16.30	20240805	1.45	N	354320	500	31 억		25908	Y	N	0	N	00	N
23	20241203	111146	57	100.00	KOSDAQ		금속	N	N	N	N		N	25050	400	2	1.62	256674500	10311	32.25	24350	25200	24350	32000	17300	24650	24897.93	0.41	0	3058	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1601	-21.84	1.21	12	0.16	-1147.00	20780.00	52500	20231204	-52.29	23000	20240805	8.91	52200	-52.01	20240109	23000	8.91	20240805	52500	-52.29	20231204	23000	8.91	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
24	20241203	101135	57	100.00	KOSDAQ		금속	N	N	N	N		N	24800	150	2	0.61	180884150	7273	22.75	24350	25200	24350	32000	17300	24650	24876.68	0.41	0	1726	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1585	-21.62	1.19	12	0.11	-1147.00	20780.00	52500	20231204	-52.76	23000	20240805	7.83	52200	-52.49	20240109	23000	7.83	20240805	52500	-52.76	20231204	23000	7.83	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
25	20241203	091124	57	100.00	KOSDAQ		금속	N	N	N	N		N	25150	500	2	2.03	62846550	2536	7.93	24350	25200	24350	32000	17300	24650	24792.68	0.41	0	849	26450	25550	25100	24200	23750	25325	23975	32	7350	500	17250	50	1	6391381	1607	-21.93	1.21	12	0.04	-1147.00	20780.00	52500	20231204	-52.10	23000	20240805	9.35	52200	-51.82	20240109	23000	9.35	20240805	52500	-52.10	20231204	23000	9.35	20240805	1.45	N	354320	500	31 억		25908	N	N	0	N	00	N
26	20241202	161105	57	100.00	KOSDAQ		금속	N	N	N	N		N	24650	-950	5	-3.71	789773000	31467	79.19	25500	26000	24650	33250	17950	25600	25094.58	0.39	0	664	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1575	-21.49	1.19	12	0.49	-1147.00	20780.00	52500	20231204	-53.05	23000	20240805	7.17	52200	-52.78	20240109	23000	7.17	20240805	52500	-53.05	20231204	23000	7.17	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
27	20241202	151304	57	100.00	KOSDAQ		금속	N	N	N	N		N	24750	-850	5	-3.32	742340050	29545	74.35	25500	26000	24700	33250	17950	25600	25121.14	0.39	0	814	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1582	-21.58	1.19	12	0.46	-1147.00	20780.00	52500	20231204	-52.86	23000	20240805	7.61	52200	-52.59	20240109	23000	7.61	20240805	52500	-52.86	20231204	23000	7.61	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
28	20241202	141154	57	100.00	KOSDAQ		금속	N	N	N	N		N	25050	-550	5	-2.15	582622750	23100	58.13	25500	26000	24750	33250	17950	25600	25217.06	0.39	0	2220	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1601	-21.84	1.21	12	0.36	-1147.00	20780.00	52500	20231204	-52.29	23000	20240805	8.91	52200	-52.01	20240109	23000	8.91	20240805	52500	-52.29	20231204	23000	8.91	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
29	20241202	131121	57	100.00	KOSDAQ		금속	N	N	N	N		N	24850	-750	5	-2.93	534881200	21185	53.31	25500	26000	24750	33250	17950	25600	25243.33	0.39	0	2015	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1588	-21.67	1.20	12	0.33	-1147.00	20780.00	52500	20231204	-52.67	23000	20240805	8.04	52200	-52.39	20240109	23000	8.04	20240805	52500	-52.67	20231204	23000	8.04	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
30	20241202	121154	57	100.00	KOSDAQ		금속	N	N	N	N		N	24800	-800	5	-3.12	454305300	17951	45.17	25500	26000	24800	33250	17950	25600	25303.38	0.39	0	1952	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1585	-21.62	1.19	12	0.28	-1147.00	20780.00	52500	20231204	-52.76	23000	20240805	7.83	52200	-52.49	20240109	23000	7.83	20240805	52500	-52.76	20231204	23000	7.83	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
31	20241202	111048	57	100.00	KOSDAQ		금속	N	N	N	N		N	25150	-450	5	-1.76	369274650	14550	36.61	25500	26000	24950	33250	17950	25600	25375.32	0.39	0	2247	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1607	-21.93	1.21	12	0.23	-1147.00	20780.00	52500	20231204	-52.10	23000	20240805	9.35	52200	-51.82	20240109	23000	9.35	20240805	52500	-52.10	20231204	23000	9.35	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
32	20241202	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	25100	-500	5	-1.95	301082000	11835	29.78	25500	26000	24950	33250	17950	25600	25436.03	0.39	0	1484	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1604	-21.88	1.21	12	0.19	-1147.00	20780.00	52500	20231204	-52.19	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	52500	-52.19	20231204	23000	9.13	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N
33	20241202	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	25900	300	2	1.17	83634200	3250	8.18	25500	26000	25500	33250	17950	25600	25746.39	0.39	0	1521	27333	26466	26033	25166	24733	26250	24950	32	7650	500	17920	50	1	6391381	1655	-22.58	1.25	12	0.05	-1147.00	20780.00	52500	20231204	-50.67	23000	20240805	12.61	52200	-50.38	20240109	23000	12.61	20240805	52500	-50.67	20231204	23000	12.61	20240805	1.41	N	354320	500	31 억		25244	N	N	0	N	00	N