KissMeData/474610/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	161231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-610	5	-11.17	4418940770	864361	28.90	5460	5560	4835	7090	3830	5460	5112.87	0.06	0	-5277	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	5	1	12582063	610	14.14	2.16	12	6.87	343.00	2250.00	8410	20241119	-42.33	4410	20241126	9.98	8410	-42.33	20241119	4410	9.98	20241126	8410	-42.33	20241119	4410	9.98	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
3	20241205	151241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-605	5	-11.08	4200930170	819425	27.40	5460	5560	4835	7090	3830	5460	5126.68	0.06	0	-2589	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	5	1	12582063	611	14.15	2.16	12	6.51	343.00	2250.00	8410	20241119	-42.27	4410	20241126	10.09	8410	-42.27	20241119	4410	10.09	20241126	8410	-42.27	20241119	4410	10.09	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
4	20241205	141225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-420	5	-7.69	3220866560	620121	20.74	5460	5560	5010	7090	3830	5460	5193.93	0.06	0	-4858	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	634	14.69	2.24	12	4.93	343.00	2250.00	8410	20241119	-40.07	4410	20241126	14.29	8410	-40.07	20241119	4410	14.29	20241126	8410	-40.07	20241119	4410	14.29	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
5	20241205	131235	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-330	5	-6.04	2773219090	531663	17.78	5460	5560	5080	7090	3830	5460	5216.12	0.06	0	-5198	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	645	14.96	2.28	12	4.23	343.00	2250.00	8410	20241119	-39.00	4410	20241126	16.33	8410	-39.00	20241119	4410	16.33	20241126	8410	-39.00	20241119	4410	16.33	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
6	20241205	121234	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-290	5	-5.31	2548062840	487696	16.31	5460	5560	5080	7090	3830	5460	5224.69	0.06	0	-4435	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	650	15.07	2.30	12	3.88	343.00	2250.00	8410	20241119	-38.53	4410	20241126	17.23	8410	-38.53	20241119	4410	17.23	20241126	8410	-38.53	20241119	4410	17.23	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
7	20241205	111233	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-310	5	-5.68	2373717070	453977	15.18	5460	5560	5080	7090	3830	5460	5228.71	0.06	0	-3982	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	648	15.01	2.29	12	3.61	343.00	2250.00	8410	20241119	-38.76	4410	20241126	16.78	8410	-38.76	20241119	4410	16.78	20241126	8410	-38.76	20241119	4410	16.78	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
8	20241205	101232	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-330	5	-6.04	2013285620	383953	12.84	5460	5560	5080	7090	3830	5460	5243.57	0.06	0	2349	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	645	14.96	2.28	12	3.05	343.00	2250.00	8410	20241119	-39.00	4410	20241126	16.33	8410	-39.00	20241119	4410	16.33	20241126	8410	-39.00	20241119	4410	16.33	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
9	20241205	091239	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-170	5	-3.11	599290780	111726	3.74	5460	5560	5260	7090	3830	5460	5363.93	0.06	0	5857	6200	5830	5520	5150	4840	5675	4995	13	1630	100	3820	10	1	12582063	666	15.42	2.35	12	0.89	343.00	2250.00	8410	20241119	-37.10	4410	20241126	19.95	8410	-37.10	20241119	4410	19.95	20241126	8410	-37.10	20241119	4410	19.95	20241126	0.00	N	474610	100	12 억		8020	N	N	0	N	00	N
10	20241204	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-50	5	-0.91	16645911670	2963660	124.46	5510	5890	5210	7160	3860	5510	5617.71	0.38	0	-40157	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	687	15.92	2.43	12	23.55	343.00	2250.00	8410	20241119	-35.08	4410	20241126	23.81	8410	-35.08	20241119	4410	23.81	20241126	8410	-35.08	20241119	4410	23.81	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
11	20241204	151213	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-10	5	-0.18	16297434300	2900017	121.78	5510	5890	5210	7160	3860	5510	5620.54	0.38	0	-41262	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	692	16.03	2.44	12	23.05	343.00	2250.00	8410	20241119	-34.60	4410	20241126	24.72	8410	-34.60	20241119	4410	24.72	20241126	8410	-34.60	20241119	4410	24.72	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
12	20241204	141216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	70	2	1.27	15495531850	2754814	115.69	5510	5890	5210	7160	3860	5510	5625.74	0.38	0	-40613	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	702	16.27	2.48	12	21.89	343.00	2250.00	8410	20241119	-33.65	4410	20241126	26.53	8410	-33.65	20241119	4410	26.53	20241126	8410	-33.65	20241119	4410	26.53	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
13	20241204	131209	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	110	2	2.00	14321995700	2546430	106.94	5510	5890	5210	7160	3860	5510	5625.26	0.38	0	-26449	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	707	16.38	2.50	12	20.24	343.00	2250.00	8410	20241119	-33.17	4410	20241126	27.44	8410	-33.17	20241119	4410	27.44	20241126	8410	-33.17	20241119	4410	27.44	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
14	20241204	121203	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	20	2	0.36	9147027460	1635167	68.67	5510	5890	5210	7160	3860	5510	5594.99	0.38	0	-29853	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	696	16.12	2.46	12	13.00	343.00	2250.00	8410	20241119	-34.24	4410	20241126	25.40	8410	-34.24	20241119	4410	25.40	20241126	8410	-34.24	20241119	4410	25.40	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
15	20241204	111148	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-100	5	-1.81	8443631180	1505708	63.23	5510	5890	5210	7160	3860	5510	5609.08	0.38	0	-31325	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	681	15.77	2.40	12	11.97	343.00	2250.00	8410	20241119	-35.67	4410	20241126	22.68	8410	-35.67	20241119	4410	22.68	20241126	8410	-35.67	20241119	4410	22.68	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
16	20241204	101150	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-20	5	-0.36	6764752030	1191749	50.05	5510	5890	5440	7160	3860	5510	5679.19	0.38	0	-25661	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	691	16.01	2.44	12	9.47	343.00	2250.00	8410	20241119	-34.72	4410	20241126	24.49	8410	-34.72	20241119	4410	24.49	20241126	8410	-34.72	20241119	4410	24.49	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
17	20241204	091216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	160	2	2.90	2152886240	381522	16.02	5510	5770	5480	7160	3860	5510	5650.31	0.38	0	-1088	6230	5870	5660	5300	5090	5765	5195	13	1650	100	3850	10	1	12582063	713	16.53	2.52	12	3.03	343.00	2250.00	8410	20241119	-32.58	4410	20241126	28.57	8410	-32.58	20241119	4410	28.57	20241126	8410	-32.58	20241119	4410	28.57	20241126	0.00	N	474610	100	12 억		48093	N	N	0	N	00	N
18	20241203	161257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-180	5	-3.16	13436486070	2335510	34.34	5620	6020	5450	7390	3990	5690	5753.70	0.31	0	14654	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	693	16.06	2.45	12	18.56	343.00	2250.00	8410	20241119	-34.48	4410	20241126	24.94	8410	-34.48	20241119	4410	24.94	20241126	8410	-34.48	20241119	4410	24.94	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
19	20241203	151359	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-210	5	-3.69	13139077700	2281439	33.55	5620	6020	5450	7390	3990	5690	5759.13	0.31	0	14026	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	689	15.98	2.44	12	18.13	343.00	2250.00	8410	20241119	-34.84	4410	20241126	24.26	8410	-34.84	20241119	4410	24.26	20241126	8410	-34.84	20241119	4410	24.26	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
20	20241203	141327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-220	5	-3.87	12435215420	2153778	31.67	5620	6020	5450	7390	3990	5690	5773.69	0.31	0	-3004	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	688	15.95	2.43	12	17.12	343.00	2250.00	8410	20241119	-34.96	4410	20241126	24.04	8410	-34.96	20241119	4410	24.04	20241126	8410	-34.96	20241119	4410	24.04	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
21	20241203	131327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-60	5	-1.05	11533432940	1990791	29.27	5620	6020	5510	7390	3990	5690	5793.41	0.31	0	-6483	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	708	16.41	2.50	12	15.82	343.00	2250.00	8410	20241119	-33.06	4410	20241126	27.66	8410	-33.06	20241119	4410	27.66	20241126	8410	-33.06	20241119	4410	27.66	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
22	20241203	121350	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-60	5	-1.05	11129280740	1918949	28.22	5620	6020	5510	7390	3990	5690	5799.70	0.31	0	-3926	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	708	16.41	2.50	12	15.25	343.00	2250.00	8410	20241119	-33.06	4410	20241126	27.66	8410	-33.06	20241119	4410	27.66	20241126	8410	-33.06	20241119	4410	27.66	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
23	20241203	111315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-100	5	-1.76	10591025620	1822626	26.80	5620	6020	5510	7390	3990	5690	5810.88	0.31	0	7868	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	703	16.30	2.48	12	14.49	343.00	2250.00	8410	20241119	-33.53	4410	20241126	26.76	8410	-33.53	20241119	4410	26.76	20241126	8410	-33.53	20241119	4410	26.76	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
24	20241203	101303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	60	2	1.05	2932756360	510434	7.51	5620	5890	5600	7390	3990	5690	5745.65	0.31	0	26752	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	723	16.76	2.56	12	4.06	343.00	2250.00	8410	20241119	-31.63	4410	20241126	30.39	8410	-31.63	20241119	4410	30.39	20241126	8410	-31.63	20241119	4410	30.39	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
25	20241203	091251	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	110	2	1.93	1277010860	223177	3.28	5620	5860	5600	7390	3990	5690	5722.02	0.31	0	23993	6623	6156	5803	5336	4983	6390	5570	13	1700	100	3980	10	1	12582063	730	16.91	2.58	12	1.77	343.00	2250.00	8410	20241119	-31.03	4410	20241126	31.52	8410	-31.03	20241119	4410	31.52	20241126	8410	-31.03	20241119	4410	31.52	20241126	0.00	N	474610	100	12 억		39308	N	N	0	N	00	N
26	20241202	161231	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	-110	5	-1.90	39950385870	6769263	49.17	5610	6270	5450	7540	4060	5800	5902.01	0.16	0	27665	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	716	16.59	2.53	12	53.80	343.00	2250.00	8410	20241119	-32.34	4410	20241126	29.02	8410	-32.34	20241119	4410	29.02	20241126	8410	-32.34	20241119	4410	29.02	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
27	20241202	151444	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-280	5	-4.83	39451734870	6680867	48.53	5610	6270	5450	7540	4060	5800	5905.18	0.16	0	29737	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	695	16.09	2.45	12	53.10	343.00	2250.00	8410	20241119	-34.36	4410	20241126	25.17	8410	-34.36	20241119	4410	25.17	20241126	8410	-34.36	20241119	4410	25.17	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
28	20241202	141341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-230	5	-3.97	38520841340	6513049	47.31	5610	6270	5450	7540	4060	5800	5914.41	0.16	0	40027	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	701	16.24	2.48	12	51.76	343.00	2250.00	8410	20241119	-33.77	4410	20241126	26.30	8410	-33.77	20241119	4410	26.30	20241126	8410	-33.77	20241119	4410	26.30	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
29	20241202	131254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-130	5	-2.24	36857173410	6214152	45.14	5610	6270	5470	7540	4060	5800	5931.17	0.16	0	36964	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	713	16.53	2.52	12	49.39	343.00	2250.00	8410	20241119	-32.58	4410	20241126	28.57	8410	-32.58	20241119	4410	28.57	20241126	8410	-32.58	20241119	4410	28.57	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
30	20241202	121314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	110	2	1.90	33097371020	5564540	40.42	5610	6270	5470	7540	4060	5800	5947.91	0.16	0	44389	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	744	17.23	2.63	12	44.23	343.00	2250.00	8410	20241119	-29.73	4410	20241126	34.01	8410	-29.73	20241119	4410	34.01	20241126	8410	-29.73	20241119	4410	34.01	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
31	20241202	111211	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	100	2	1.72	18067255600	3083194	22.40	5610	6140	5470	7540	4060	5800	5859.92	0.16	0	10190	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	742	17.20	2.62	12	24.50	343.00	2250.00	8410	20241119	-29.85	4410	20241126	33.79	8410	-29.85	20241119	4410	33.79	20241126	8410	-29.85	20241119	4410	33.79	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
32	20241202	101221	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-260	5	-4.48	5447712120	961048	6.98	5610	5890	5480	7540	4060	5800	5668.49	0.16	0	74976	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	697	16.15	2.46	12	7.64	343.00	2250.00	8410	20241119	-34.13	4410	20241126	25.62	8410	-34.13	20241119	4410	25.62	20241126	8410	-34.13	20241119	4410	25.62	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N
33	20241202	091217	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-40	5	-0.69	2727304850	476249	3.46	5610	5890	5600	7540	4060	5800	5726.61	0.16	0	64495	6960	6380	5610	5030	4260	6670	5320	13	1740	100	4060	10	1	12582063	725	16.79	2.56	12	3.79	343.00	2250.00	8410	20241119	-31.51	4410	20241126	30.61	8410	-31.51	20241119	4410	30.61	20241126	8410	-31.51	20241119	4410	30.61	20241126	0.00	N	474610	100	12 억		20000	N	N	0	N	00	N