KissMeData/361670/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	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-40	5	-0.79	23211160	4588	63.56	5050	5190	4980	6570	3550	5060	5059.10	0.31	0	-1861	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	285	-10.31	1.22	12	0.08	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
3	20241205	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-20	5	-0.40	22759360	4498	62.32	5050	5190	4980	6570	3550	5060	5059.88	0.31	0	-1781	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	286	-10.35	1.22	12	0.08	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
4	20241205	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-10	5	-0.20	20252880	3997	55.38	5050	5190	4980	6570	3550	5060	5067.02	0.31	0	-1826	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	286	-10.37	1.23	12	0.07	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
5	20241205	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-60	5	-1.19	20006770	3948	54.70	5050	5190	4980	6570	3550	5060	5067.57	0.31	0	-1824	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	283	-10.27	1.21	12	0.07	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
6	20241205	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-60	5	-1.19	15830270	3112	43.11	5050	5190	5000	6570	3550	5060	5086.85	0.31	0	-1857	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	283	-10.27	1.21	12	0.05	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
7	20241205	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-40	5	-0.79	12879390	2522	34.94	5050	5190	5020	6570	3550	5060	5106.82	0.31	0	-1933	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	285	-10.31	1.22	12	0.04	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
8	20241205	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-40	5	-0.79	11574160	2262	31.34	5050	5190	5020	6570	3550	5060	5116.78	0.31	0	-1874	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	285	-10.31	1.22	12	0.04	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
9	20241205	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	100	2	1.98	563220	110	1.52	5050	5190	5050	6570	3550	5060	5120.18	0.31	0	-57	5310	5185	5025	4900	4740	5105	4820	28	1510	500	3130	10	1	5667658	292	-10.60	1.25	12	0.00	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	12970	-60.22	20240610	4000	29.00	20240424	12970	-60.22	20240610	4000	29.00	20240424	0.00	N	361670	500	28 억		17288	N	N	0	N	00	N
10	20241204	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-80	5	-1.56	36446460	7216	52.66	5140	5150	4865	6680	3600	5140	5050.78	0.32	0	-777	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	287	-10.39	1.23	12	0.13	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
11	20241204	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-80	5	-1.56	35434460	7016	51.20	5140	5150	4865	6680	3600	5140	5050.52	0.32	0	-664	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	287	-10.39	1.23	12	0.12	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
12	20241204	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-170	5	-3.31	34660940	6863	50.08	5140	5150	4865	6680	3600	5140	5050.41	0.32	0	-613	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	5	1	5667658	282	-10.21	1.21	12	0.12	-487.00	4118.00	12970	20240610	-61.68	4000	20240424	24.25	12970	-61.68	20240610	4000	24.25	20240424	12970	-61.68	20240610	4000	24.25	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
13	20241204	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-70	5	-1.36	33111135	6553	47.82	5140	5150	4865	6680	3600	5140	5052.82	0.32	0	-588	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	287	-10.41	1.23	12	0.12	-487.00	4118.00	12970	20240610	-60.91	4000	20240424	26.75	12970	-60.91	20240610	4000	26.75	20240424	12970	-60.91	20240610	4000	26.75	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
14	20241204	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-190	5	-3.70	30032025	5938	43.33	5140	5150	4865	6680	3600	5140	5057.60	0.32	0	-609	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	5	1	5667658	281	-10.16	1.20	12	0.10	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	12970	-61.84	20240610	4000	23.75	20240424	12970	-61.84	20240610	4000	23.75	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
15	20241204	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-145	5	-2.82	26664885	5260	38.38	5140	5150	4865	6680	3600	5140	5069.37	0.32	0	-643	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	5	1	5667658	283	-10.26	1.21	12	0.09	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	12970	-61.49	20240610	4000	24.88	20240424	12970	-61.49	20240610	4000	24.88	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
16	20241204	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-130	5	-2.53	25429880	5013	36.58	5140	5150	4865	6680	3600	5140	5072.79	0.32	0	-428	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	284	-10.29	1.22	12	0.09	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
17	20241204	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	0	3	0.00	15230010	2963	21.62	5140	5150	5100	6680	3600	5140	5140.06	0.32	0	-12	5360	5250	5100	4990	4840	5305	5045	28	1540	500	3180	10	1	5667658	291	-10.55	1.25	12	0.05	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	12970	-60.37	20240610	4000	28.50	20240424	12970	-60.37	20240610	4000	28.50	20240424	0.00	N	361670	500	28 억		18048	N	N	0	N	00	N
18	20241203	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	120	2	2.39	68763935	13704	111.99	5020	5210	4950	6520	3520	5020	5017.80	0.33	0	-613	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	291	-10.55	1.25	12	0.24	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	12970	-60.37	20240610	4000	28.50	20240424	12970	-60.37	20240610	4000	28.50	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
19	20241203	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	90	2	1.79	63408545	12669	103.53	5020	5150	4950	6520	3520	5020	5005.02	0.33	0	-398	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	290	-10.49	1.24	12	0.22	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
20	20241203	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-10	5	-0.20	47819825	9561	78.13	5020	5120	4950	6520	3520	5020	5001.55	0.33	0	-1790	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	284	-10.29	1.22	12	0.17	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
21	20241203	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-10	5	-0.20	33975995	6780	55.41	5020	5120	4960	6520	3520	5020	5011.21	0.33	0	-1629	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	284	-10.29	1.22	12	0.12	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
22	20241203	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-20	5	-0.40	32672415	6520	53.28	5020	5120	4960	6520	3520	5020	5011.11	0.33	0	-1755	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	283	-10.27	1.21	12	0.12	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
23	20241203	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	10	2	0.20	32107415	6407	52.36	5020	5120	4960	6520	3520	5020	5011.30	0.33	0	-1755	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	285	-10.33	1.22	12	0.11	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
24	20241203	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-25	5	-0.50	15472340	3075	25.13	5020	5120	4975	6520	3520	5020	5031.66	0.33	0	-1769	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	5	1	5667658	283	-10.26	1.21	12	0.05	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	12970	-61.49	20240610	4000	24.88	20240424	12970	-61.49	20240610	4000	24.88	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
25	20241203	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	100	2	1.99	930960	185	1.51	5020	5120	5020	6520	3520	5020	5032.22	0.33	0	-22	5453	5236	5113	4896	4773	5175	4835	28	1500	500	3110	10	1	5667658	290	-10.51	1.24	12	0.00	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	12970	-60.52	20240610	4000	28.00	20240424	12970	-60.52	20240610	4000	28.00	20240424	0.00	N	361670	500	28 억		18648	N	N	0	N	00	N
26	20241202	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-340	5	-6.34	62113310	12150	129.46	5200	5330	4990	6960	3760	5360	5112.21	0.35	0	-1480	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	285	-10.31	1.22	12	0.21	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N
27	20241202	151313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-330	5	-6.16	59579660	11646	124.09	5200	5330	4990	6960	3760	5360	5115.89	0.35	0	-1019	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	285	-10.33	1.22	12	0.21	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N
28	20241202	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-250	5	-4.66	48494650	9437	100.55	5200	5330	4990	6960	3760	5360	5138.78	0.35	0	-1066	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	290	-10.49	1.24	12	0.17	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N
29	20241202	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-280	5	-5.22	46873450	9118	97.16	5200	5330	4990	6960	3760	5360	5140.76	0.35	0	-747	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	288	-10.43	1.23	12	0.16	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	12970	-60.83	20240610	4000	27.00	20240424	12970	-60.83	20240610	4000	27.00	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N
30	20241202	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-280	5	-5.22	46126830	8971	95.59	5200	5330	4990	6960	3760	5360	5141.77	0.35	0	-638	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	288	-10.43	1.23	12	0.16	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	12970	-60.83	20240610	4000	27.00	20240424	12970	-60.83	20240610	4000	27.00	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N
31	20241202	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-340	5	-6.34	43729270	8497	90.54	5200	5330	4990	6960	3760	5360	5146.44	0.35	0	-540	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	285	-10.31	1.22	12	0.15	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N
32	20241202	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-370	5	-6.90	40422700	7840	83.54	5200	5330	4990	6960	3760	5360	5155.96	0.35	0	-595	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	5	1	5667658	283	-10.25	1.21	12	0.14	-487.00	4118.00	12970	20240610	-61.53	4000	20240424	24.75	12970	-61.53	20240610	4000	24.75	20240424	12970	-61.53	20240610	4000	24.75	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N
33	20241202	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-120	5	-2.24	5559000	1073	11.43	5200	5240	5140	6960	3760	5360	5180.80	0.35	0	106	5513	5436	5283	5206	5053	5475	5245	28	1600	500	3320	10	1	5667658	297	-10.76	1.27	12	0.02	-487.00	4118.00	12970	20240610	-59.60	4000	20240424	31.00	12970	-59.60	20240610	4000	31.00	20240424	12970	-59.60	20240610	4000	31.00	20240424	0.00	N	361670	500	28 억		20117	N	N	0	N	00	N