KissMeData/175140/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	20241203	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-280	5	-4.84	1044498030	188076	99.24	5640	5720	5490	7510	4050	5780	5553.09	0.26	0	-20711	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1183	-6.35	2.11	12	0.87	-866.00	2612.00	8690	20240527	-36.71	3020	20231228	82.12	8690	-36.71	20240527	3045	80.62	20240222	8690	-36.71	20240527	3020	82.12	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
3	20241203	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-270	5	-4.67	1010808750	181963	96.01	5640	5720	5490	7510	4050	5780	5554.51	0.26	0	-19095	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1185	-6.36	2.11	12	0.85	-866.00	2612.00	8690	20240527	-36.59	3020	20231228	82.45	8690	-36.59	20240527	3045	80.95	20240222	8690	-36.59	20240527	3020	82.45	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
4	20241203	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-230	5	-3.98	884912280	159110	83.96	5640	5720	5500	7510	4050	5780	5561.06	0.26	0	-15515	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1194	-6.41	2.12	12	0.74	-866.00	2612.00	8690	20240527	-36.13	3020	20231228	83.77	8690	-36.13	20240527	3045	82.27	20240222	8690	-36.13	20240527	3020	83.77	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
5	20241203	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-200	5	-3.46	770412530	138402	73.03	5640	5720	5500	7510	4050	5780	5565.84	0.26	0	953	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1201	-6.44	2.14	12	0.64	-866.00	2612.00	8690	20240527	-35.79	3020	20231228	84.77	8690	-35.79	20240527	3045	83.25	20240222	8690	-35.79	20240527	3020	84.77	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
6	20241203	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-200	5	-3.46	738301190	132623	69.98	5640	5720	5500	7510	4050	5780	5566.24	0.26	0	602	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1201	-6.44	2.14	12	0.62	-866.00	2612.00	8690	20240527	-35.79	3020	20231228	84.77	8690	-35.79	20240527	3045	83.25	20240222	8690	-35.79	20240527	3020	84.77	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
7	20241203	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-240	5	-4.15	676591240	121458	64.09	5640	5720	5510	7510	4050	5780	5569.85	0.26	0	1712	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1192	-6.40	2.12	12	0.56	-866.00	2612.00	8690	20240527	-36.25	3020	20231228	83.44	8690	-36.25	20240527	3045	81.94	20240222	8690	-36.25	20240527	3020	83.44	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
8	20241203	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-210	5	-3.63	403320170	72223	38.11	5640	5720	5520	7510	4050	5780	5583.23	0.26	0	-257	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1198	-6.43	2.13	12	0.34	-866.00	2612.00	8690	20240527	-35.90	3020	20231228	84.44	8690	-35.90	20240527	3045	82.92	20240222	8690	-35.90	20240527	3020	84.44	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
9	20241203	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-260	5	-4.50	217615220	38794	20.47	5640	5720	5520	7510	4050	5780	5607.65	0.26	0	739	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1188	-6.37	2.11	12	0.18	-866.00	2612.00	8690	20240527	-36.48	3020	20231228	82.78	8690	-36.48	20240527	3045	81.28	20240222	8690	-36.48	20240527	3020	82.78	20231228	0.00	N	175140	500	107 억		55305	N	N	0	N	00	N
10	20241202	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	120	2	2.12	1106370790	189476	185.03	5760	6000	5640	7350	3970	5660	5839.12	0.23	0	4958	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1244	-6.67	2.21	12	0.88	-866.00	2612.00	8690	20240527	-33.49	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	8690	-33.49	20240527	3020	91.39	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N
11	20241202	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	90	2	1.59	1086534180	186035	181.67	5760	6000	5640	7350	3970	5660	5840.48	0.23	0	5314	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1237	-6.64	2.20	12	0.86	-866.00	2612.00	8690	20240527	-33.83	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	8690	-33.83	20240527	3020	90.40	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N
12	20241202	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	180	2	3.18	995974940	170331	166.33	5760	6000	5640	7350	3970	5660	5847.29	0.23	0	6972	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1256	-6.74	2.24	12	0.79	-866.00	2612.00	8690	20240527	-32.80	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	8690	-32.80	20240527	3020	93.38	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N
13	20241202	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	160	2	2.83	910909190	155826	152.17	5760	6000	5640	7350	3970	5660	5845.68	0.23	0	11821	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1252	-6.72	2.23	12	0.72	-866.00	2612.00	8690	20240527	-33.03	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	8690	-33.03	20240527	3020	92.72	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N
14	20241202	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	190	2	3.36	809590720	138323	135.08	5760	6000	5640	7350	3970	5660	5852.90	0.23	0	11333	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1259	-6.76	2.24	12	0.64	-866.00	2612.00	8690	20240527	-32.68	3020	20231228	93.71	8690	-32.68	20240527	3045	92.12	20240222	8690	-32.68	20240527	3020	93.71	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N
15	20241202	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	240	2	4.24	720747080	123304	120.41	5760	6000	5640	7350	3970	5660	5845.29	0.23	0	8995	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1269	-6.81	2.26	12	0.57	-866.00	2612.00	8690	20240527	-32.11	3020	20231228	95.36	8690	-32.11	20240527	3045	93.76	20240222	8690	-32.11	20240527	3020	95.36	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N
16	20241202	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	260	2	4.59	393659750	68240	66.64	5760	5920	5640	7350	3970	5660	5768.75	0.23	0	10372	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1274	-6.84	2.27	12	0.32	-866.00	2612.00	8690	20240527	-31.88	3020	20231228	96.03	8690	-31.88	20240527	3045	94.42	20240222	8690	-31.88	20240527	3020	96.03	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N
17	20241202	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	120	2	2.12	17797090	3096	3.02	5760	5780	5700	7350	3970	5660	5748.41	0.23	0	112	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1244	-6.67	2.21	12	0.01	-866.00	2612.00	8690	20240527	-33.49	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	8690	-33.49	20240527	3020	91.39	20231228	0.00	N	175140	500	107 억		50431	N	N	0	N	00	N