KissMeData/425420/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	161151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	460	2	3.16	527221610	34725	110.43	14530	15470	14530	18900	10180	14540	15182.77	0.31	0	5908	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1707	15.37	2.40	12	0.31	976.00	6259.00	43950	20240321	-65.87	11390	20241115	31.69	43950	-65.87	20240321	11390	31.69	20241115	43950	-65.87	20240321	11390	31.69	20241115	3.00	N	425420	100	11 억		35405	N	N	19	N	00	N
3	20241205	151200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	560	2	3.85	500344810	32934	104.74	14530	15470	14530	18900	10180	14540	15192.35	0.31	0	5819	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1719	15.47	2.41	12	0.29	976.00	6259.00	43950	20240321	-65.64	11390	20241115	32.57	43950	-65.64	20240321	11390	32.57	20241115	43950	-65.64	20240321	11390	32.57	20241115	3.00	N	425420	100	11 억		35405	N	N	39	N	00	N
4	20241205	141144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	840	2	5.78	465392080	30634	97.42	14530	15470	14530	18900	10180	14540	15192.01	0.31	0	6865	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1750	15.76	2.46	12	0.27	976.00	6259.00	43950	20240321	-65.01	11390	20241115	35.03	43950	-65.01	20240321	11390	35.03	20241115	43950	-65.01	20240321	11390	35.03	20241115	3.00	N	425420	100	11 억		35405	N	N	39	N	00	N
5	20241205	131154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	810	2	5.57	419405880	27641	87.91	14530	15470	14530	18900	10180	14540	15173.33	0.31	0	7284	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1747	15.73	2.45	12	0.24	976.00	6259.00	43950	20240321	-65.07	11390	20241115	34.77	43950	-65.07	20240321	11390	34.77	20241115	43950	-65.07	20240321	11390	34.77	20241115	3.00	N	425420	100	11 억		35405	N	N	39	N	00	N
6	20241205	121154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15460	920	2	6.33	382002870	25212	80.18	14530	15470	14530	18900	10180	14540	15151.63	0.31	0	8327	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1760	15.84	2.47	12	0.22	976.00	6259.00	43950	20240321	-64.82	11390	20241115	35.73	43950	-64.82	20240321	11390	35.73	20241115	43950	-64.82	20240321	11390	35.73	20241115	3.00	N	425420	100	11 억		35405	N	N	39	N	00	N
7	20241205	111152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	860	2	5.91	297158200	19712	62.69	14530	15430	14530	18900	10180	14540	15074.99	0.31	0	7504	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1753	15.78	2.46	12	0.17	976.00	6259.00	43950	20240321	-64.96	11390	20241115	35.21	43950	-64.96	20240321	11390	35.21	20241115	43950	-64.96	20240321	11390	35.21	20241115	3.00	N	425420	100	11 억		35405	N	N	39	N	00	N
8	20241205	101152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	640	2	4.40	173621890	11647	37.04	14530	15210	14530	18900	10180	14540	14907.01	0.31	0	3346	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1728	15.55	2.43	12	0.10	976.00	6259.00	43950	20240321	-65.46	11390	20241115	33.27	43950	-65.46	20240321	11390	33.27	20241115	43950	-65.46	20240321	11390	33.27	20241115	3.00	N	425420	100	11 억		35405	N	N	39	N	00	N
9	20241205	091159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	80	2	0.55	30469720	2083	6.62	14530	14740	14530	18900	10180	14540	14627.81	0.31	0	589	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1664	14.98	2.34	12	0.02	976.00	6259.00	43950	20240321	-66.73	11390	20241115	28.36	43950	-66.73	20240321	11390	28.36	20241115	43950	-66.73	20240321	11390	28.36	20241115	3.00	N	425420	100	11 억		35405	N	N	39	N	00	N
10	20241204	161132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	70	2	0.48	449896370	31055	115.84	14470	14810	14000	18810	10130	14470	14487.01	0.32	0	-1587	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1655	14.90	2.32	12	0.27	976.00	6259.00	43950	20240321	-66.92	11390	20241115	27.66	43950	-66.92	20240321	11390	27.66	20241115	43950	-66.92	20240321	11390	27.66	20241115	3.01	N	425420	100	11 억		36890	N	N	39	N	00	N
11	20241204	151134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-90	5	-0.62	430571740	29724	110.87	14470	14810	14000	18810	10130	14470	14485.67	0.32	0	-1340	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1637	14.73	2.30	12	0.26	976.00	6259.00	43950	20240321	-67.28	11390	20241115	26.25	43950	-67.28	20240321	11390	26.25	20241115	43950	-67.28	20240321	11390	26.25	20241115	3.01	N	425420	100	11 억		36890	N	N	15	N	00	N
12	20241204	141136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	30	2	0.21	383089320	26447	98.65	14470	14810	14000	18810	10130	14470	14485.18	0.32	0	-157	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1650	14.86	2.32	12	0.23	976.00	6259.00	43950	20240321	-67.01	11390	20241115	27.30	43950	-67.01	20240321	11390	27.30	20241115	43950	-67.01	20240321	11390	27.30	20241115	3.01	N	425420	100	11 억		36890	N	N	15	N	00	N
13	20241204	131129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	-10	5	-0.07	355114010	24513	91.44	14470	14810	14000	18810	10130	14470	14486.77	0.32	0	830	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1646	14.82	2.31	12	0.22	976.00	6259.00	43950	20240321	-67.10	11390	20241115	26.95	43950	-67.10	20240321	11390	26.95	20241115	43950	-67.10	20240321	11390	26.95	20241115	3.01	N	425420	100	11 억		36890	N	N	15	N	00	N
14	20241204	121124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	90	2	0.62	325019010	22441	83.71	14470	14810	14000	18810	10130	14470	14483.27	0.32	0	1060	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1657	14.92	2.33	12	0.20	976.00	6259.00	43950	20240321	-66.87	11390	20241115	27.83	43950	-66.87	20240321	11390	27.83	20241115	43950	-66.87	20240321	11390	27.83	20241115	3.01	N	425420	100	11 억		36890	N	N	15	N	00	N
15	20241204	111111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	90	2	0.62	290272260	20045	74.77	14470	14810	14000	18810	10130	14470	14481.04	0.32	0	1420	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1657	14.92	2.33	12	0.18	976.00	6259.00	43950	20240321	-66.87	11390	20241115	27.83	43950	-66.87	20240321	11390	27.83	20241115	43950	-66.87	20240321	11390	27.83	20241115	3.01	N	425420	100	11 억		36890	N	N	15	N	00	N
16	20241204	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	190	2	1.31	235031390	16217	60.49	14470	14810	14000	18810	10130	14470	14492.92	0.32	0	2542	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1668	15.02	2.34	12	0.14	976.00	6259.00	43950	20240321	-66.64	11390	20241115	28.71	43950	-66.64	20240321	11390	28.71	20241115	43950	-66.64	20240321	11390	28.71	20241115	3.01	N	425420	100	11 억		36890	N	N	15	N	00	N
17	20241204	091136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	170	2	1.17	95811910	6688	24.95	14470	14670	14000	18810	10130	14470	14325.68	0.32	0	644	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1666	15.00	2.34	12	0.06	976.00	6259.00	43950	20240321	-66.69	11390	20241115	28.53	43950	-66.69	20240321	11390	28.53	20241115	43950	-66.69	20240321	11390	28.53	20241115	3.01	N	425420	100	11 억		36890	N	N	15	N	00	N
18	20241203	161220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14470	870	2	6.40	380192650	26754	91.59	13550	14490	13550	17680	9520	13600	14210.48	0.28	0	4896	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1647	14.83	2.31	12	0.24	976.00	6259.00	43950	20240321	-67.08	11390	20241115	27.04	43950	-67.08	20240321	11390	27.04	20241115	43950	-67.08	20240321	11390	27.04	20241115	3.04	N	425420	100	11 억		32019	N	N	15	N	00	N
19	20241203	151310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	820	2	6.03	353140890	24883	85.19	13550	14490	13550	17680	9520	13600	14192.05	0.28	0	4905	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1641	14.77	2.30	12	0.22	976.00	6259.00	43950	20240321	-67.19	11390	20241115	26.60	43950	-67.19	20240321	11390	26.60	20241115	43950	-67.19	20240321	11390	26.60	20241115	3.04	N	425420	100	11 억		32019	N	N	14	N	00	N
20	20241203	141244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14470	870	2	6.40	325645480	22976	78.66	13550	14490	13550	17680	9520	13600	14173.29	0.28	0	5335	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1647	14.83	2.31	12	0.20	976.00	6259.00	43950	20240321	-67.08	11390	20241115	27.04	43950	-67.08	20240321	11390	27.04	20241115	43950	-67.08	20240321	11390	27.04	20241115	3.04	N	425420	100	11 억		32019	N	N	14	N	00	N
21	20241203	131242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	850	2	6.25	292556320	20691	70.84	13550	14490	13550	17680	9520	13600	14139.30	0.28	0	5736	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1645	14.81	2.31	12	0.18	976.00	6259.00	43950	20240321	-67.12	11390	20241115	26.87	43950	-67.12	20240321	11390	26.87	20241115	43950	-67.12	20240321	11390	26.87	20241115	3.04	N	425420	100	11 억		32019	N	N	14	N	00	N
22	20241203	121304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	850	2	6.25	253655480	18004	61.64	13550	14480	13550	17680	9520	13600	14088.84	0.28	0	6198	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1645	14.81	2.31	12	0.16	976.00	6259.00	43950	20240321	-67.12	11390	20241115	26.87	43950	-67.12	20240321	11390	26.87	20241115	43950	-67.12	20240321	11390	26.87	20241115	3.04	N	425420	100	11 억		32019	N	N	14	N	00	N
23	20241203	111233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	760	2	5.59	165242560	11822	40.47	13550	14360	13550	17680	9520	13600	13977.55	0.28	0	3313	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1634	14.71	2.29	12	0.10	976.00	6259.00	43950	20240321	-67.33	11390	20241115	26.08	43950	-67.33	20240321	11390	26.08	20241115	43950	-67.33	20240321	11390	26.08	20241115	3.04	N	425420	100	11 억		32019	N	N	14	N	00	N
24	20241203	101221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	320	2	2.35	102279380	7390	25.30	13550	14170	13550	17680	9520	13600	13840.24	0.28	0	2352	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1584	14.26	2.22	12	0.06	976.00	6259.00	43950	20240321	-68.33	11390	20241115	22.21	43950	-68.33	20240321	11390	22.21	20241115	43950	-68.33	20240321	11390	22.21	20241115	3.04	N	425420	100	11 억		32019	N	N	14	N	00	N
25	20241203	091209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	220	2	1.62	37315600	2704	9.26	13550	14060	13550	17680	9520	13600	13800.15	0.28	0	1660	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1573	14.16	2.21	12	0.02	976.00	6259.00	43950	20240321	-68.56	11390	20241115	21.33	43950	-68.56	20240321	11390	21.33	20241115	43950	-68.56	20240321	11390	21.33	20241115	3.04	N	425420	100	11 억		32019	N	N	14	N	00	N
26	20241202	161151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-1220	5	-8.23	409679700	29203	77.50	14980	15090	13600	19260	10380	14820	14031.82	0.33	0	-5886	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1548	13.93	2.17	12	0.26	976.00	6259.00	43950	20240321	-69.06	11390	20241115	19.40	43950	-69.06	20240321	11390	19.40	20241115	43950	-69.06	20240321	11390	19.40	20241115	3.04	N	425420	100	11 억		37891	N	N	14	N	00	N
27	20241202	151404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-1080	5	-7.29	359541930	25531	67.75	14980	15090	13670	19260	10380	14820	14082.56	0.33	0	-5613	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1564	14.08	2.20	12	0.22	976.00	6259.00	43950	20240321	-68.74	11390	20241115	20.63	43950	-68.74	20240321	11390	20.63	20241115	43950	-68.74	20240321	11390	20.63	20241115	3.04	N	425420	100	11 억		37891	N	N	19	N	00	N
28	20241202	141257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	-1070	5	-7.22	315083330	22305	59.19	14980	15090	13670	19260	10380	14820	14126.13	0.33	0	-2848	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1565	14.09	2.20	12	0.20	976.00	6259.00	43950	20240321	-68.71	11390	20241115	20.72	43950	-68.71	20240321	11390	20.72	20241115	43950	-68.71	20240321	11390	20.72	20241115	3.04	N	425420	100	11 억		37891	N	N	19	N	00	N
29	20241202	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	-1110	5	-7.49	293364440	20732	55.02	14980	15090	13670	19260	10380	14820	14150.32	0.33	0	-2279	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1560	14.05	2.19	12	0.18	976.00	6259.00	43950	20240321	-68.81	11390	20241115	20.37	43950	-68.81	20240321	11390	20.37	20241115	43950	-68.81	20240321	11390	20.37	20241115	3.04	N	425420	100	11 억		37891	N	N	19	N	00	N
30	20241202	121235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-950	5	-6.41	232182780	16298	43.25	14980	15090	13670	19260	10380	14820	14246.09	0.33	0	-682	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1579	14.21	2.22	12	0.14	976.00	6259.00	43950	20240321	-68.44	11390	20241115	21.77	43950	-68.44	20240321	11390	21.77	20241115	43950	-68.44	20240321	11390	21.77	20241115	3.04	N	425420	100	11 억		37891	N	N	19	N	00	N
31	20241202	111132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-960	5	-6.48	170497040	11830	31.39	14980	15090	13860	19260	10380	14820	14412.26	0.33	0	-36	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1577	14.20	2.21	12	0.10	976.00	6259.00	43950	20240321	-68.46	11390	20241115	21.69	43950	-68.46	20240321	11390	21.69	20241115	43950	-68.46	20240321	11390	21.69	20241115	3.04	N	425420	100	11 억		37891	N	N	19	N	00	N
32	20241202	101144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-510	5	-3.44	101882510	6940	18.42	14980	15090	14000	19260	10380	14820	14680.48	0.33	0	-241	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1629	14.66	2.29	12	0.06	976.00	6259.00	43950	20240321	-67.44	11390	20241115	25.64	43950	-67.44	20240321	11390	25.64	20241115	43950	-67.44	20240321	11390	25.64	20241115	3.04	N	425420	100	11 억		37891	N	N	19	N	00	N
33	20241202	091137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	160	2	1.08	32665440	2177	5.78	14980	15090	14980	19260	10380	14820	15004.80	0.33	0	237	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1705	15.35	2.39	12	0.02	976.00	6259.00	43950	20240321	-65.92	11390	20241115	31.52	43950	-65.92	20240321	11390	31.52	20241115	43950	-65.92	20240321	11390	31.52	20241115	3.04	N	425420	100	11 억		37891	N	N	19	N	00	N