KissMeData/177900/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	20241231	160944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
3	20241231	150930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
4	20241231	140942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
5	20241231	130943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
6	20241231	120942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
7	20241231	110942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
8	20241231	100935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
9	20241231	090940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	13048109500	1599946	147.43	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	17.23	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
10	20241230	160937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	12842316580	1573049	144.95	7870	8650	7660	10200	5500	7850	8164.47	0.05	0	15	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	16.94	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
11	20241230	150941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7690	-160	5	-2.04	12662263650	1549648	142.79	7870	8650	7660	10200	5500	7850	8171.15	0.05	0	121	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	714	-2.84	2.78	12	16.69	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	14910	-48.42	20241224	7630	0.79	20241227	14910	-48.42	20241224	7630	0.79	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
12	20241230	140940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7800	-50	5	-0.64	12099918160	1476926	136.09	7870	8650	7660	10200	5500	7850	8192.74	0.05	0	121	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	724	-2.88	2.82	12	15.90	-2705.00	2767.00	14910	20241224	-47.69	7630	20241227	2.23	14910	-47.69	20241224	7630	2.23	20241227	14910	-47.69	20241224	7630	2.23	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
13	20241230	130941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7780	-70	5	-0.89	11952273160	1457980	134.35	7870	8650	7660	10200	5500	7850	8197.93	0.05	0	357	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	723	-2.88	2.81	12	15.70	-2705.00	2767.00	14910	20241224	-47.82	7630	20241227	1.97	14910	-47.82	20241224	7630	1.97	20241227	14910	-47.82	20241224	7630	1.97	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
14	20241230	120937	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7840	-10	5	-0.13	11629838680	1416628	130.54	7870	8650	7660	10200	5500	7850	8209.63	0.05	0	121	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	728	-2.90	2.83	12	15.25	-2705.00	2767.00	14910	20241224	-47.42	7630	20241227	2.75	14910	-47.42	20241224	7630	2.75	20241227	14910	-47.42	20241224	7630	2.75	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
15	20241230	110940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7860	10	2	0.13	10752020730	1304945	120.24	7870	8650	7660	10200	5500	7850	8239.57	0.05	0	2602	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	730	-2.91	2.84	12	14.05	-2705.00	2767.00	14910	20241224	-47.28	7630	20241227	3.01	14910	-47.28	20241224	7630	3.01	20241227	14910	-47.28	20241224	7630	3.01	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
16	20241230	100939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8000	150	2	1.91	9574019010	1155449	106.47	7870	8650	7660	10200	5500	7850	8286.14	0.05	0	610	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	743	-2.96	2.89	12	12.44	-2705.00	2767.00	14910	20241224	-46.34	7630	20241227	4.85	14910	-46.34	20241224	7630	4.85	20241227	14910	-46.34	20241224	7630	4.85	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
17	20241230	090941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7970	120	2	1.53	276286610	35124	3.24	7870	8030	7660	10200	5500	7850	7866.23	0.05	0	808	8836	8342	7986	7492	7136	8165	7315	46	2350	500	5490	10	1	9286800	740	-2.95	2.88	12	0.38	-2705.00	2767.00	14910	20241224	-46.55	7630	20241227	4.46	14910	-46.55	20241224	7630	4.46	20241227	14910	-46.55	20241224	7630	4.46	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
18	20241227	160936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7850	-450	5	-5.42	8548105140	1068269	29.05	8130	8480	7630	10790	5810	8300	8001.77	0.05	0	-27	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	729	-2.90	2.84	12	11.50	-2705.00	2767.00	14910	20241224	-47.35	7630	20241227	2.88	14910	-47.35	20241224	7630	2.88	20241227	14910	-47.35	20241224	7630	2.88	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
19	20241227	150935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7790	-510	5	-6.14	8192939170	1022712	27.82	8130	8480	7630	10790	5810	8300	8010.82	0.05	0	250	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	723	-2.88	2.82	12	11.01	-2705.00	2767.00	14910	20241224	-47.75	7630	20241227	2.10	14910	-47.75	20241224	7630	2.10	20241227	14910	-47.75	20241224	7630	2.10	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
20	20241227	140937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7740	-560	5	-6.75	6633593630	826566	22.48	8130	8480	7630	10790	5810	8300	8025.29	0.05	0	1589	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	719	-2.86	2.80	12	8.90	-2705.00	2767.00	14910	20241224	-48.09	7630	20241227	1.44	14910	-48.09	20241224	7630	1.44	20241227	14910	-48.09	20241224	7630	1.44	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
21	20241227	130935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7770	-530	5	-6.39	6149988880	763781	20.77	8130	8480	7630	10790	5810	8300	8051.84	0.05	0	180	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	722	-2.87	2.81	12	8.22	-2705.00	2767.00	14910	20241224	-47.89	7630	20241227	1.83	14910	-47.89	20241224	7630	1.83	20241227	14910	-47.89	20241224	7630	1.83	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
22	20241227	120937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7710	-590	5	-7.11	5468550590	675381	18.37	8130	8480	7700	10790	5810	8300	8096.81	0.05	0	118	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	716	-2.85	2.79	12	7.27	-2705.00	2767.00	14910	20241224	-48.29	7700	20241227	0.13	14910	-48.29	20241224	7700	0.13	20241227	14910	-48.29	20241224	7700	0.13	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
23	20241227	110935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	-350	5	-4.22	4077301170	497558	13.53	8130	8480	7930	10790	5810	8300	8194.50	0.05	0	231	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	738	-2.94	2.87	12	5.36	-2705.00	2767.00	14910	20241224	-46.68	7930	20241227	0.25	14910	-46.68	20241224	7930	0.25	20241227	14910	-46.68	20241224	7930	0.25	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
24	20241227	100933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8230	-70	5	-0.84	2633394600	318362	8.66	8130	8480	8120	10790	5810	8300	8271.65	0.05	0	650	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	764	-3.04	2.97	12	3.43	-2705.00	2767.00	14910	20241224	-44.80	8120	20241227	1.35	14910	-44.80	20241224	8120	1.35	20241227	14910	-44.80	20241224	8120	1.35	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N
25	20241227	090938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8370	70	2	0.84	903873400	109621	2.98	8130	8440	8120	10790	5810	8300	8245.14	0.05	0	16	9620	8960	8630	7970	7640	8795	7805	46	2490	500	5810	10	1	9286800	777	-3.09	3.02	12	1.18	-2705.00	2767.00	14910	20241224	-43.86	8120	20241227	3.08	14910	-43.86	20241224	8120	3.08	20241227	14910	-43.86	20241224	8120	3.08	20241227	0.00	N	177900	500	46 억		4890	N	N	0	N	00	N