KissMeData/448710/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	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-270	5	-1.75	541085500	35822	33.82	15410	15430	14850	20000	10780	15390	15104.69	0.55	0	-5865	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	783	9.64	1.92	12	0.69	1568.00	7876.00	30650	20240716	-50.67	12550	20231207	20.48	30650	-50.67	20240716	14600	3.56	20240206	30650	-50.67	20240716	12550	20.48	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
3	20241205	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	-440	5	-2.86	505917370	33485	31.61	15410	15430	14850	20000	10780	15390	15108.67	0.55	0	-5693	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	774	9.53	1.90	12	0.65	1568.00	7876.00	30650	20240716	-51.22	12550	20231207	19.12	30650	-51.22	20240716	14600	2.40	20240206	30650	-51.22	20240716	12550	19.12	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
4	20241205	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15070	-320	5	-2.08	409138130	27020	25.51	15410	15430	14850	20000	10780	15390	15141.93	0.55	0	-4757	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	781	9.61	1.91	12	0.52	1568.00	7876.00	30650	20240716	-50.83	12550	20231207	20.08	30650	-50.83	20240716	14600	3.22	20240206	30650	-50.83	20240716	12550	20.08	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
5	20241205	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	-190	5	-1.23	351307710	23203	21.90	15410	15430	14850	20000	10780	15390	15140.48	0.55	0	-3385	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	787	9.69	1.93	12	0.45	1568.00	7876.00	30650	20240716	-50.41	12550	20231207	21.12	30650	-50.41	20240716	14600	4.11	20240206	30650	-50.41	20240716	12550	21.12	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
6	20241205	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	-90	5	-0.58	299200520	19778	18.67	15410	15430	14850	20000	10780	15390	15127.77	0.55	0	-1506	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	793	9.76	1.94	12	0.38	1568.00	7876.00	30650	20240716	-50.08	12550	20231207	21.91	30650	-50.08	20240716	14600	4.79	20240206	30650	-50.08	20240716	12550	21.91	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
7	20241205	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-220	5	-1.43	258755380	17127	16.17	15410	15430	14850	20000	10780	15390	15107.82	0.55	0	-1881	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	786	9.67	1.93	12	0.33	1568.00	7876.00	30650	20240716	-50.51	12550	20231207	20.88	30650	-50.51	20240716	14600	3.90	20240206	30650	-50.51	20240716	12550	20.88	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
8	20241205	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	-230	5	-1.49	226385550	14991	14.15	15410	15430	14850	20000	10780	15390	15101.18	0.55	0	-2571	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	785	9.67	1.92	12	0.29	1568.00	7876.00	30650	20240716	-50.54	12550	20231207	20.80	30650	-50.54	20240716	14600	3.84	20240206	30650	-50.54	20240716	12550	20.80	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
9	20241205	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15240	-150	5	-0.97	81956350	5359	5.06	15410	15430	15100	20000	10780	15390	15292.98	0.55	0	-3098	18150	16770	16030	14650	13910	16400	14280	6	4610	100	11080	10	1	5180589	790	9.72	1.93	12	0.10	1568.00	7876.00	30650	20240716	-50.28	12550	20231207	21.43	30650	-50.28	20240716	14600	4.38	20240206	30650	-50.28	20240716	12550	21.43	20231207	2.61	N	448710	100	6 억		28721	N	N	0	N	00	N
10	20241204	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15390	-450	5	-2.84	1680567660	105719	199.59	15830	17410	15290	20550	11090	15840	15900.43	0.76	0	-10987	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	797	9.82	1.95	12	2.04	1568.00	7876.00	30650	20240716	-49.79	12550	20231207	22.63	30650	-49.79	20240716	14600	5.41	20240206	30650	-49.79	20240716	12550	22.63	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
11	20241204	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	-530	5	-3.35	1638595140	102990	194.44	15830	17410	15290	20550	11090	15840	15911.22	0.76	0	-10960	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	793	9.76	1.94	12	1.99	1568.00	7876.00	30650	20240716	-50.05	12550	20231207	21.99	30650	-50.05	20240716	14600	4.86	20240206	30650	-50.05	20240716	12550	21.99	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
12	20241204	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	-530	5	-3.35	1524350500	95534	180.37	15830	17410	15300	20550	11090	15840	15957.87	0.76	0	-10034	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	793	9.76	1.94	12	1.84	1568.00	7876.00	30650	20240716	-50.05	12550	20231207	21.99	30650	-50.05	20240716	14600	4.86	20240206	30650	-50.05	20240716	12550	21.99	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
13	20241204	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-340	5	-2.15	1432926000	89598	169.16	15830	17410	15300	20550	11090	15840	15995.31	0.76	0	-8052	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	803	9.89	1.97	12	1.73	1568.00	7876.00	30650	20240716	-49.43	12550	20231207	23.51	30650	-49.43	20240716	14600	6.16	20240206	30650	-49.43	20240716	12550	23.51	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
14	20241204	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	-440	5	-2.78	1369743290	85516	161.45	15830	17410	15300	20550	11090	15840	16020.41	0.76	0	-7266	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	798	9.82	1.96	12	1.65	1568.00	7876.00	30650	20240716	-49.76	12550	20231207	22.71	30650	-49.76	20240716	14600	5.48	20240206	30650	-49.76	20240716	12550	22.71	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
15	20241204	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-200	5	-1.26	1227081640	76258	143.97	15830	17410	15400	20550	11090	15840	16095.98	0.76	0	-9084	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	810	9.97	1.99	12	1.47	1568.00	7876.00	30650	20240716	-48.97	12550	20231207	24.62	30650	-48.97	20240716	14600	7.12	20240206	30650	-48.97	20240716	12550	24.62	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
16	20241204	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15790	-50	5	-0.32	1000554170	61752	116.59	15830	17410	15650	20550	11090	15840	16211.38	0.76	0	-5586	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	818	10.07	2.00	12	1.19	1568.00	7876.00	30650	20240716	-48.48	12550	20231207	25.82	30650	-48.48	20240716	14600	8.15	20240206	30650	-48.48	20240716	12550	25.82	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
17	20241204	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16590	750	2	4.73	560250430	34331	64.82	15830	17410	15650	20550	11090	15840	16339.89	0.76	0	3563	16366	16102	15816	15552	15266	16235	15685	6	4710	100	11400	10	1	5180589	859	10.58	2.11	12	0.66	1568.00	7876.00	30650	20240716	-45.87	12550	20231207	32.19	30650	-45.87	20240716	14600	13.63	20240206	30650	-45.87	20240716	12550	32.19	20231207	2.67	N	448710	100	6 억		39337	N	N	0	N	00	N
18	20241203	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15840	310	2	2.00	759641580	48066	190.91	15530	16080	15530	20150	10880	15530	15803.08	0.53	0	11350	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	821	10.10	2.01	12	0.93	1568.00	7876.00	30650	20240716	-48.32	12550	20231207	26.22	30650	-48.32	20240716	14600	8.49	20240206	30650	-48.32	20240716	12550	26.22	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
19	20241203	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15830	300	2	1.93	701635180	44406	176.38	15530	16080	15530	20150	10880	15530	15800.46	0.53	0	10478	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	820	10.10	2.01	12	0.86	1568.00	7876.00	30650	20240716	-48.35	12550	20231207	26.14	30650	-48.35	20240716	14600	8.42	20240206	30650	-48.35	20240716	12550	26.14	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
20	20241203	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	290	2	1.87	601592900	38102	151.34	15530	16080	15530	20150	10880	15530	15789.01	0.53	0	7742	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	820	10.09	2.01	12	0.74	1568.00	7876.00	30650	20240716	-48.38	12550	20231207	26.06	30650	-48.38	20240716	14600	8.36	20240206	30650	-48.38	20240716	12550	26.06	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
21	20241203	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15810	280	2	1.80	504418920	31954	126.92	15530	16080	15530	20150	10880	15530	15785.78	0.53	0	4159	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	819	10.08	2.01	12	0.62	1568.00	7876.00	30650	20240716	-48.42	12550	20231207	25.98	30650	-48.42	20240716	14600	8.29	20240206	30650	-48.42	20240716	12550	25.98	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
22	20241203	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	220	2	1.42	406054730	25713	102.13	15530	16080	15530	20150	10880	15530	15791.81	0.53	0	455	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	816	10.04	2.00	12	0.50	1568.00	7876.00	30650	20240716	-48.61	12550	20231207	25.50	30650	-48.61	20240716	14600	7.88	20240206	30650	-48.61	20240716	12550	25.50	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
23	20241203	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	210	2	1.35	339804080	21505	85.42	15530	16080	15530	20150	10880	15530	15801.17	0.53	0	-523	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	815	10.04	2.00	12	0.42	1568.00	7876.00	30650	20240716	-48.65	12550	20231207	25.42	30650	-48.65	20240716	14600	7.81	20240206	30650	-48.65	20240716	12550	25.42	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
24	20241203	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15840	310	2	2.00	211211610	13353	53.04	15530	16080	15530	20150	10880	15530	15817.54	0.53	0	36	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	821	10.10	2.01	12	0.26	1568.00	7876.00	30650	20240716	-48.32	12550	20231207	26.22	30650	-48.32	20240716	14600	8.49	20240206	30650	-48.32	20240716	12550	26.22	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
25	20241203	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15850	320	2	2.06	66169250	4206	16.71	15530	16000	15530	20150	10880	15530	15732.11	0.53	0	2105	16090	15810	15670	15390	15250	15740	15320	6	4620	100	11180	10	1	5180589	821	10.11	2.01	12	0.08	1568.00	7876.00	30650	20240716	-48.29	12550	20231207	26.29	30650	-48.29	20240716	14600	8.56	20240206	30650	-48.29	20240716	12550	26.29	20231207	2.78	N	448710	100	6 억		27354	N	N	0	N	00	N
26	20241202	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15530	30	2	0.19	391605230	24897	57.50	15650	15950	15530	20150	10850	15500	15729.90	0.52	0	931	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	805	9.90	1.97	12	0.48	1568.00	7876.00	30650	20240716	-49.33	12550	20231207	23.75	30650	-49.33	20240716	14600	6.37	20240206	30650	-49.33	20240716	12550	23.75	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N
27	20241202	151418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	140	2	0.90	365164420	23198	53.58	15650	15950	15600	20150	10850	15500	15741.23	0.52	0	840	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	810	9.97	1.99	12	0.45	1568.00	7876.00	30650	20240716	-48.97	12550	20231207	24.62	30650	-48.97	20240716	14600	7.12	20240206	30650	-48.97	20240716	12550	24.62	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N
28	20241202	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	220	2	1.42	329602710	20930	48.34	15650	15950	15600	20150	10850	15500	15747.90	0.52	0	1477	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	814	10.03	2.00	12	0.40	1568.00	7876.00	30650	20240716	-48.71	12550	20231207	25.26	30650	-48.71	20240716	14600	7.67	20240206	30650	-48.71	20240716	12550	25.26	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N
29	20241202	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	180	2	1.16	288487500	18311	42.29	15650	15950	15600	20150	10850	15500	15754.92	0.52	0	1255	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	812	10.00	1.99	12	0.35	1568.00	7876.00	30650	20240716	-48.84	12550	20231207	24.94	30650	-48.84	20240716	14600	7.40	20240206	30650	-48.84	20240716	12550	24.94	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N
30	20241202	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	210	2	1.35	241908790	15335	35.42	15650	15950	15600	20150	10850	15500	15775.00	0.52	0	1395	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	814	10.02	1.99	12	0.30	1568.00	7876.00	30650	20240716	-48.74	12550	20231207	25.18	30650	-48.74	20240716	14600	7.60	20240206	30650	-48.74	20240716	12550	25.18	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N
31	20241202	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	320	2	2.06	195971070	12413	28.67	15650	15950	15600	20150	10850	15500	15787.64	0.52	0	1674	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	820	10.09	2.01	12	0.24	1568.00	7876.00	30650	20240716	-48.38	12550	20231207	26.06	30650	-48.38	20240716	14600	8.36	20240206	30650	-48.38	20240716	12550	26.06	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N
32	20241202	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	150	2	0.97	99444100	6287	14.52	15650	15950	15650	20150	10850	15500	15817.57	0.52	0	1342	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	811	9.98	1.99	12	0.12	1568.00	7876.00	30650	20240716	-48.94	12550	20231207	24.70	30650	-48.94	20240716	14600	7.19	20240206	30650	-48.94	20240716	12550	24.70	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N
33	20241202	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15900	400	2	2.58	44988640	2832	6.54	15650	15950	15650	20150	10850	15500	15886.23	0.52	0	1900	16620	16060	15780	15220	14940	15920	15080	6	4650	100	11160	10	1	5180589	824	10.14	2.02	12	0.05	1568.00	7876.00	30650	20240716	-48.12	12550	20231207	26.69	30650	-48.12	20240716	14600	8.90	20240206	30650	-48.12	20240716	12550	26.69	20231207	2.76	N	448710	100	6 억		26947	N	N	0	N	00	N