KissMeData/402490/price/prices-20231101.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	20231130	161321	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	38550	-250	5	-0.64	168777297900	4109442	77.74	38650	43400	38400	50400	27200	38800	41076.15	0.27	0	7940	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3155	70.48	11.65	12	50.21	547.00	3310.00	65300	20231127	-40.96	28700	20231124	34.32	65300	-40.96	20231127	28700	34.32	20231124	65300	-40.96	20231127	28700	34.32	20231124	0.00	N	402490	500	40 억		22082	N	N	0	N	00	N
3	20231130	151319	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	39000	200	2	0.52	164470524950	3998197	75.63	38650	43400	38400	50400	27200	38800	41136.26	0.27	0	962	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3192	71.30	11.78	12	48.85	547.00	3310.00	65300	20231127	-40.28	28700	20231124	35.89	65300	-40.28	20231127	28700	35.89	20231124	65300	-40.28	20231127	28700	35.89	20231124	0.00	N	402490	500	40 억		22082	N	N	0	N	00	N
4	20231130	141316	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	38850	50	2	0.13	157231033650	3814125	72.15	38650	43400	38400	50400	27200	38800	41223.45	0.27	0	4386	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3179	71.02	11.74	12	46.60	547.00	3310.00	65300	20231127	-40.51	28700	20231124	35.37	65300	-40.51	20231127	28700	35.37	20231124	65300	-40.51	20231127	28700	35.37	20231124	0.00	N	402490	500	40 억		22082	N	N	0	N	00	N
5	20231130	131315	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	39550	750	2	1.93	148076551000	3580352	67.73	38650	43400	38400	50400	27200	38800	41358.21	0.27	0	926	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3237	72.30	11.95	12	43.75	547.00	3310.00	65300	20231127	-39.43	28700	20231124	37.80	65300	-39.43	20231127	28700	37.80	20231124	65300	-39.43	20231127	28700	37.80	20231124	0.00	N	402490	500	40 억		22082	N	N	0	N	00	N
6	20231130	121330	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	40400	1600	2	4.12	141883230850	3425598	64.80	38650	43400	38400	50400	27200	38800	41418.65	0.27	0	2758	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3306	73.86	12.21	12	41.86	547.00	3310.00	65300	20231127	-38.13	28700	20231124	40.77	65300	-38.13	20231127	28700	40.77	20231124	65300	-38.13	20231127	28700	40.77	20231124	0.00	N	402490	500	40 억		22082	N	N	0	N	00	N
7	20231130	111324	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	40750	1950	2	5.03	129608731250	3119525	59.01	38650	43400	38400	50400	27200	38800	41547.72	0.27	0	1883	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3335	74.50	12.31	12	38.12	547.00	3310.00	65300	20231127	-37.60	28700	20231124	41.99	65300	-37.60	20231127	28700	41.99	20231124	65300	-37.60	20231127	28700	41.99	20231124	0.00	N	402490	500	40 억		22082	N	N	0	N	00	N
8	20231130	101317	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	42250	3450	2	8.89	103035603300	2480165	46.92	38650	43400	38400	50400	27200	38800	41544.02	0.27	0	5453	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3458	77.24	12.76	12	30.31	547.00	3310.00	65300	20231127	-35.30	28700	20231124	47.21	65300	-35.30	20231127	28700	47.21	20231124	65300	-35.30	20231127	28700	47.21	20231124	0.00	N	402490	500	40 억		22082	N	N	0	N	00	N
9	20231130	091316	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	42500	3700	2	9.54	24258855350	597643	11.31	38650	42500	38400	50400	27200	38800	40591.34	0.27	0	3705	46900	42850	40350	36300	33800	41600	35050	41	11600	500	27160	50	1	8183944	3478	77.70	12.84	12	7.30	547.00	3310.00	65300	20231127	-34.92	28700	20231124	48.08	65300	-34.92	20231127	28700	48.08	20231124	65300	-34.92	20231127	28700	48.08	20231124	0.00	N	402490	500	40 억		22082	Y	N	0	N	00	N
10	20231129	161310	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	38800	-3850	5	-9.03	218964710750	5219849	85.22	41800	44400	37850	55400	29900	42650	41956.02	0.27	0	606	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3175	70.93	11.72	12	63.78	547.00	3310.00	65300	20231127	-40.58	28700	20231124	35.19	65300	-40.58	20231127	28700	35.19	20231124	65300	-40.58	20231127	28700	35.19	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
11	20231129	151321	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	39000	-3650	5	-8.56	214414275900	5102264	83.30	41800	44400	37850	55400	29900	42650	42023.27	0.27	0	1286	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3192	71.30	11.78	12	62.34	547.00	3310.00	65300	20231127	-40.28	28700	20231124	35.89	65300	-40.28	20231127	28700	35.89	20231124	65300	-40.28	20231127	28700	35.89	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
12	20231129	141313	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	40700	-1950	5	-4.57	191644625900	4525758	73.89	41800	44400	39450	55400	29900	42650	42345.26	0.27	0	5101	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3331	74.41	12.30	12	55.30	547.00	3310.00	65300	20231127	-37.67	28700	20231124	41.81	65300	-37.67	20231127	28700	41.81	20231124	65300	-37.67	20231127	28700	41.81	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
13	20231129	131315	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	43050	400	2	0.94	140914229700	3341455	54.55	41800	44400	39450	55400	29900	42650	42171.42	0.27	0	2206	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3523	78.70	13.01	12	40.83	547.00	3310.00	65300	20231127	-34.07	28700	20231124	50.00	65300	-34.07	20231127	28700	50.00	20231124	65300	-34.07	20231127	28700	50.00	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
14	20231129	121317	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	40750	-1900	5	-4.45	94849830900	2262053	36.93	41800	44400	39450	55400	29900	42650	41930.64	0.27	0	1108	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3335	74.50	12.31	12	27.64	547.00	3310.00	65300	20231127	-37.60	28700	20231124	41.99	65300	-37.60	20231127	28700	41.99	20231124	65300	-37.60	20231127	28700	41.99	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
15	20231129	111318	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	40600	-2050	5	-4.81	90406330550	2152371	35.14	41800	44400	39450	55400	29900	42650	42002.92	0.27	0	1650	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3323	74.22	12.27	12	26.30	547.00	3310.00	65300	20231127	-37.83	28700	20231124	41.46	65300	-37.83	20231127	28700	41.46	20231124	65300	-37.83	20231127	28700	41.46	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
16	20231129	101314	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	41450	-1200	5	-2.81	77694124350	1841653	30.07	41800	44400	39450	55400	29900	42650	42186.99	0.27	0	4270	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3392	75.78	12.52	12	22.50	547.00	3310.00	65300	20231127	-36.52	28700	20231124	44.43	65300	-36.52	20231127	28700	44.43	20231124	65300	-36.52	20231127	28700	44.43	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
17	20231129	091308	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	40100	-2550	5	-5.98	15942317200	389581	6.36	41800	42850	39450	55400	29900	42650	40918.55	0.27	0	2442	53650	48150	44700	39200	35750	46425	37475	41	12750	500	29850	50	1	8183944	3282	73.31	12.11	12	4.76	547.00	3310.00	65300	20231127	-38.59	28700	20231124	39.72	65300	-38.59	20231127	28700	39.72	20231124	65300	-38.59	20231127	28700	39.72	20231124	0.00	N	402490	500	40 억		22309	N	N	0	N	00	N
18	20231128	161308	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	42650	-10950	5	-20.43	268016598350	5959185	42.79	48750	50200	41250	69600	37600	53600	44979.72	0.37	0	-4078	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3490	77.97	12.89	12	72.82	547.00	3310.00	65300	20231127	-34.69	28700	20231124	48.61	65300	-34.69	20231127	28700	48.61	20231124	65300	-34.69	20231127	28700	48.61	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N
19	20231128	151140	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	43200	-10400	5	-19.40	260072912850	5774944	41.47	48750	50200	41250	69600	37600	53600	45033.85	0.37	0	-5407	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3535	78.98	13.05	12	70.56	547.00	3310.00	65300	20231127	-33.84	28700	20231124	50.52	65300	-33.84	20231127	28700	50.52	20231124	65300	-33.84	20231127	28700	50.52	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N
20	20231128	141303	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	42400	-11200	5	-20.90	222316357800	4900539	35.19	48750	50200	41250	69600	37600	53600	45364.73	0.37	0	-5564	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3470	77.51	12.81	12	59.88	547.00	3310.00	65300	20231127	-35.07	28700	20231124	47.74	65300	-35.07	20231127	28700	47.74	20231124	65300	-35.07	20231127	28700	47.74	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N
21	20231128	131300	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	41950	-11650	5	-21.74	177495685750	3852922	27.67	48750	50200	41550	69600	37600	53600	46066.69	0.37	0	-5529	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3433	76.69	12.67	12	47.08	547.00	3310.00	65300	20231127	-35.76	28700	20231124	46.17	65300	-35.76	20231127	28700	46.17	20231124	65300	-35.76	20231127	28700	46.17	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N
22	20231128	121307	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	43750	-9850	5	-18.38	152679838950	3270564	23.48	48750	50200	43400	69600	37600	53600	46681.81	0.37	0	-5529	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3580	79.98	13.22	12	39.96	547.00	3310.00	65300	20231127	-33.00	28700	20231124	52.44	65300	-33.00	20231127	28700	52.44	20231124	65300	-33.00	20231127	28700	52.44	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N
23	20231128	111308	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	45200	-8400	5	-15.67	131982308400	2801300	20.12	48750	50200	44600	69600	37600	53600	47113.33	0.37	0	-5489	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3699	82.63	13.66	12	34.23	547.00	3310.00	65300	20231127	-30.78	28700	20231124	57.49	65300	-30.78	20231127	28700	57.49	20231124	65300	-30.78	20231127	28700	57.49	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N
24	20231128	101303	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	45350	-8250	5	-15.39	106545447850	2244528	16.12	48750	50200	44600	69600	37600	53600	47467.40	0.37	0	-1249	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3711	82.91	13.70	12	27.43	547.00	3310.00	65300	20231127	-30.55	28700	20231124	58.01	65300	-30.55	20231127	28700	58.01	20231124	65300	-30.55	20231127	28700	58.01	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N
25	20231128	091303	00	50.00	KOSDAQ		일반전기전자	N	N	N	N	50	N	47700	-5900	5	-11.01	46182513850	946945	6.80	48750	50200	47300	69600	37600	53600	48767.07	0.37	0	-1186	69266	61432	57466	49632	45666	59450	47650	41	16000	500	37520	50	1	8183944	3904	87.20	14.41	12	11.57	547.00	3310.00	65300	20231127	-26.95	28700	20231124	66.20	65300	-26.95	20231127	28700	66.20	20231124	65300	-26.95	20231127	28700	66.20	20231124	0.00	N	402490	500	40 억		30545	N	N	0	N	00	N