KissMeData/417790/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	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-110	5	-1.16	187705100	19984	40.23	9510	9640	9260	12350	6650	9500	9392.77	0.80	0	-9953	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1033	8.63	1.12	12	0.18	1088.00	8378.00	12830	20240125	-26.81	7730	20240805	21.47	12830	-26.81	20240125	7730	21.47	20240805	12830	-26.81	20240125	7730	21.47	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
3	20241205	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-130	5	-1.37	159969960	17029	34.28	9510	9640	9260	12350	6650	9500	9393.97	0.80	0	-8351	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1031	8.61	1.12	12	0.15	1088.00	8378.00	12830	20240125	-26.97	7730	20240805	21.22	12830	-26.97	20240125	7730	21.22	20240805	12830	-26.97	20240125	7730	21.22	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
4	20241205	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-80	5	-0.84	126015170	13404	26.98	9510	9640	9260	12350	6650	9500	9401.31	0.80	0	-7112	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1036	8.66	1.12	12	0.12	1088.00	8378.00	12830	20240125	-26.58	7730	20240805	21.86	12830	-26.58	20240125	7730	21.86	20240805	12830	-26.58	20240125	7730	21.86	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
5	20241205	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-60	5	-0.63	113399440	12062	24.28	9510	9640	9260	12350	6650	9500	9401.38	0.80	0	-7053	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1038	8.68	1.13	12	0.11	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
6	20241205	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-20	5	-0.21	107468940	11433	23.02	9510	9640	9260	12350	6650	9500	9399.89	0.80	0	-6794	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1043	8.71	1.13	12	0.10	1088.00	8378.00	12830	20240125	-26.11	7730	20240805	22.64	12830	-26.11	20240125	7730	22.64	20240805	12830	-26.11	20240125	7730	22.64	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
7	20241205	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-60	5	-0.63	97172720	10342	20.82	9510	9640	9260	12350	6650	9500	9395.93	0.80	0	-6792	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1038	8.68	1.13	12	0.09	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
8	20241205	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-100	5	-1.05	94544830	10062	20.26	9510	9640	9260	12350	6650	9500	9396.23	0.80	0	-6780	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1034	8.64	1.12	12	0.09	1088.00	8378.00	12830	20240125	-26.73	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
9	20241205	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	0	3	0.00	11123680	1169	2.35	9510	9640	9500	12350	6650	9500	9515.55	0.80	0	-1031	9740	9620	9460	9340	9180	9680	9400	11	2850	100	7030	10	1	10999650	1045	8.73	1.13	12	0.01	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.60	N	417790	100	10 억		87582	N	N	0	N	00	N
10	20241204	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-50	5	-0.52	465755810	49449	86.26	9360	9580	9300	12410	6690	9550	9418.90	0.73	0	7157	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1045	8.73	1.13	12	0.45	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
11	20241204	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-110	5	-1.15	401163070	42610	74.33	9360	9580	9300	12410	6690	9550	9414.76	0.73	0	6464	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1038	8.68	1.13	12	0.39	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
12	20241204	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-90	5	-0.94	303966310	32238	56.24	9360	9580	9330	12410	6690	9550	9428.82	0.73	0	5112	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1041	8.69	1.13	12	0.29	1088.00	8378.00	12830	20240125	-26.27	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	12830	-26.27	20240125	7730	22.38	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
13	20241204	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-50	5	-0.52	275573350	29256	51.03	9360	9550	9330	12410	6690	9550	9419.38	0.73	0	6004	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1045	8.73	1.13	12	0.27	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
14	20241204	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-110	5	-1.15	254701960	27042	47.17	9360	9550	9330	12410	6690	9550	9418.75	0.73	0	5285	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1038	8.68	1.13	12	0.25	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
15	20241204	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-90	5	-0.94	235966700	25050	43.70	9360	9550	9330	12410	6690	9550	9419.83	0.73	0	6078	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1041	8.69	1.13	12	0.23	1088.00	8378.00	12830	20240125	-26.27	7730	20240805	22.38	12830	-26.27	20240125	7730	22.38	20240805	12830	-26.27	20240125	7730	22.38	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
16	20241204	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-20	5	-0.21	194149450	20635	36.00	9360	9550	9330	12410	6690	9550	9408.74	0.73	0	8528	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1048	8.76	1.14	12	0.19	1088.00	8378.00	12830	20240125	-25.72	7730	20240805	23.29	12830	-25.72	20240125	7730	23.29	20240805	12830	-25.72	20240125	7730	23.29	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
17	20241204	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	0	3	0.00	49467800	5270	9.19	9360	9550	9350	12410	6690	9550	9386.68	0.73	0	2628	9930	9740	9510	9320	9090	9835	9415	11	2860	100	7060	10	1	10999650	1050	8.78	1.14	12	0.05	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.69	N	417790	100	10 억		80395	N	N	0	N	00	N
18	20241203	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	210	2	2.25	546349400	57163	121.45	9280	9700	9280	12140	6540	9340	9557.78	0.65	0	7181	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1050	8.78	1.14	12	0.52	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
19	20241203	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	320	2	3.43	506397020	52978	112.56	9280	9700	9280	12140	6540	9340	9558.66	0.65	0	6668	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1063	8.88	1.15	12	0.48	1088.00	8378.00	12830	20240125	-24.71	7730	20240805	24.97	12830	-24.71	20240125	7730	24.97	20240805	12830	-24.71	20240125	7730	24.97	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
20	20241203	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	210	2	2.25	424695820	44448	94.44	9280	9700	9280	12140	6540	9340	9554.93	0.65	0	5873	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1050	8.78	1.14	12	0.40	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
21	20241203	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	170	2	1.82	385987100	40383	85.80	9280	9700	9280	12140	6540	9340	9558.20	0.65	0	5522	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1046	8.74	1.14	12	0.37	1088.00	8378.00	12830	20240125	-25.88	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	12830	-25.88	20240125	7730	23.03	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
22	20241203	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	160	2	1.71	350985570	36695	77.96	9280	9700	9280	12140	6540	9340	9564.99	0.65	0	5646	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1045	8.73	1.13	12	0.33	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
23	20241203	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	260	2	2.78	324217400	33890	72.00	9280	9700	9280	12140	6540	9340	9566.81	0.65	0	5676	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1056	8.82	1.15	12	0.31	1088.00	8378.00	12830	20240125	-25.18	7730	20240805	24.19	12830	-25.18	20240125	7730	24.19	20240805	12830	-25.18	20240125	7730	24.19	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
24	20241203	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	340	2	3.64	207864080	21797	46.31	9280	9690	9280	12140	6540	9340	9536.43	0.65	0	5854	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1065	8.90	1.16	12	0.20	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	12830	-24.55	20240125	7730	25.23	20240805	12830	-24.55	20240125	7730	25.23	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
25	20241203	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	10	2	0.11	24649080	2639	5.61	9280	9430	9280	12140	6540	9340	9340.31	0.65	0	67	9820	9580	9340	9100	8860	9460	8980	11	2800	100	6910	10	1	10999650	1028	8.59	1.12	12	0.02	1088.00	8378.00	12830	20240125	-27.12	7730	20240805	20.96	12830	-27.12	20240125	7730	20.96	20240805	12830	-27.12	20240125	7730	20.96	20240805	1.69	N	417790	100	10 억		70964	N	N	0	N	00	N
26	20241202	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-100	5	-1.06	437530260	46962	204.24	9500	9580	9100	12270	6610	9440	9316.60	0.66	0	-1734	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1027	8.58	1.11	12	0.43	1088.00	8378.00	12830	20240125	-27.20	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	12830	-27.20	20240125	7730	20.83	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N
27	20241202	151357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-100	5	-1.06	432663550	46441	201.97	9500	9580	9100	12270	6610	9440	9316.41	0.66	0	-1469	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1027	8.58	1.11	12	0.42	1088.00	8378.00	12830	20240125	-27.20	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	12830	-27.20	20240125	7730	20.83	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N
28	20241202	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-120	5	-1.27	411113140	44120	191.88	9500	9580	9100	12270	6610	9440	9318.07	0.66	0	-1350	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1025	8.57	1.11	12	0.40	1088.00	8378.00	12830	20240125	-27.36	7730	20240805	20.57	12830	-27.36	20240125	7730	20.57	20240805	12830	-27.36	20240125	7730	20.57	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N
29	20241202	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-190	5	-2.01	304259640	32635	141.93	9500	9580	9100	12270	6610	9440	9323.11	0.66	0	-1618	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1017	8.50	1.10	12	0.30	1088.00	8378.00	12830	20240125	-27.90	7730	20240805	19.66	12830	-27.90	20240125	7730	19.66	20240805	12830	-27.90	20240125	7730	19.66	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N
30	20241202	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-100	5	-1.06	146607410	15563	67.68	9500	9580	9310	12270	6610	9440	9420.25	0.66	0	-2064	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1027	8.58	1.11	12	0.14	1088.00	8378.00	12830	20240125	-27.20	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	12830	-27.20	20240125	7730	20.83	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N
31	20241202	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-40	5	-0.42	122160850	12947	56.31	9500	9580	9360	12270	6610	9440	9435.46	0.66	0	-710	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1034	8.64	1.12	12	0.12	1088.00	8378.00	12830	20240125	-26.73	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N
32	20241202	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	0	3	0.00	90258900	9557	41.56	9500	9580	9400	12270	6610	9440	9444.27	0.66	0	1339	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1038	8.68	1.13	12	0.09	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N
33	20241202	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	140	2	1.48	21345610	2245	9.76	9500	9580	9430	12270	6610	9440	9508.07	0.66	0	901	9853	9646	9533	9326	9213	9590	9270	11	2830	100	6980	10	1	10999650	1054	8.81	1.14	12	0.02	1088.00	8378.00	12830	20240125	-25.33	7730	20240805	23.93	12830	-25.33	20240125	7730	23.93	20240805	12830	-25.33	20240125	7730	23.93	20240805	1.68	N	417790	100	10 억		73110	N	N	0	N	00	N