KissMeData/200710/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	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	290	2	2.10	1191710420	84801	71.32	13680	14230	13680	17960	9680	13820	14055.25	1.44	0	22171	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1896	-11.82	1.24	12	0.63	-1194.00	11425.00	52200	20240308	-72.97	13200	20241121	6.89	52200	-72.97	20240308	13200	6.89	20241121	52200	-72.97	20240308	13200	6.89	20241121	5.49	N	200710	500	70 억		193417	N	N	68	N	00	N
3	20241203	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	320	2	2.32	1113753220	79279	66.68	13680	14230	13680	17960	9680	13820	14050.89	1.44	0	20339	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1901	-11.84	1.24	12	0.59	-1194.00	11425.00	52200	20240308	-72.91	13200	20241121	7.12	52200	-72.91	20240308	13200	7.12	20241121	52200	-72.91	20240308	13200	7.12	20241121	5.49	N	200710	500	70 억		193417	N	N	106	N	00	N
4	20241203	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	360	2	2.60	1017904020	72515	60.99	13680	14230	13680	17960	9680	13820	14039.60	1.44	0	17722	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1906	-11.88	1.24	12	0.54	-1194.00	11425.00	52200	20240308	-72.84	13200	20241121	7.42	52200	-72.84	20240308	13200	7.42	20241121	52200	-72.84	20240308	13200	7.42	20241121	5.49	N	200710	500	70 억		193417	N	N	106	N	00	N
5	20241203	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	300	2	2.17	848819880	60580	50.95	13680	14170	13680	17960	9680	13820	14014.15	1.44	0	11372	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1898	-11.83	1.24	12	0.45	-1194.00	11425.00	52200	20240308	-72.95	13200	20241121	6.97	52200	-72.95	20240308	13200	6.97	20241121	52200	-72.95	20240308	13200	6.97	20241121	5.49	N	200710	500	70 억		193417	N	N	106	N	00	N
6	20241203	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	210	2	1.52	805522320	57504	48.36	13680	14170	13680	17960	9680	13820	14010.80	1.44	0	10443	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1886	-11.75	1.23	12	0.43	-1194.00	11425.00	52200	20240308	-73.12	13200	20241121	6.29	52200	-73.12	20240308	13200	6.29	20241121	52200	-73.12	20240308	13200	6.29	20241121	5.49	N	200710	500	70 억		193417	N	N	106	N	00	N
7	20241203	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	280	2	2.03	740740760	52901	44.49	13680	14170	13680	17960	9680	13820	14005.23	1.44	0	10271	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1895	-11.81	1.23	12	0.39	-1194.00	11425.00	52200	20240308	-72.99	13200	20241121	6.82	52200	-72.99	20240308	13200	6.82	20241121	52200	-72.99	20240308	13200	6.82	20241121	5.49	N	200710	500	70 억		193417	N	N	106	N	00	N
8	20241203	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	240	2	1.74	597870170	42743	35.95	13680	14170	13680	17960	9680	13820	13990.79	1.44	0	9096	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1890	-11.78	1.23	12	0.32	-1194.00	11425.00	52200	20240308	-73.07	13200	20241121	6.52	52200	-73.07	20240308	13200	6.52	20241121	52200	-73.07	20240308	13200	6.52	20241121	5.49	N	200710	500	70 억		193417	N	N	106	N	00	N
9	20241203	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	280	2	2.03	225759430	16258	13.67	13680	14100	13680	17960	9680	13820	13889.52	1.44	0	10807	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1895	-11.81	1.23	12	0.12	-1194.00	11425.00	52200	20240308	-72.99	13200	20241121	6.82	52200	-72.99	20240308	13200	6.82	20241121	52200	-72.99	20240308	13200	6.82	20241121	5.49	N	200710	500	70 억		193417	N	N	106	N	00	N
10	20241202	160845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	-160	5	-1.14	1597007010	114561	89.13	14080	14230	13770	18170	9790	13980	13940.26	1.34	0	12830	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1858	-11.57	1.21	12	0.85	-1194.00	11425.00	52200	20240308	-73.52	13200	20241121	4.70	52200	-73.52	20240308	13200	4.70	20241121	52200	-73.52	20240308	13200	4.70	20241121	5.44	N	200710	500	70 억		180384	N	N	106	N	00	N
11	20241202	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-60	5	-0.43	1439134540	103156	80.26	14080	14230	13770	18170	9790	13980	13951.05	1.34	0	13016	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1871	-11.66	1.22	12	0.77	-1194.00	11425.00	52200	20240308	-73.33	13200	20241121	5.45	52200	-73.33	20240308	13200	5.45	20241121	52200	-73.33	20240308	13200	5.45	20241121	5.44	N	200710	500	70 억		180384	N	N	74	N	00	N
12	20241202	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	20	2	0.14	1233879530	88397	68.77	14080	14230	13770	18170	9790	13980	13958.39	1.34	0	15688	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1882	-11.73	1.23	12	0.66	-1194.00	11425.00	52200	20240308	-73.18	13200	20241121	6.06	52200	-73.18	20240308	13200	6.06	20241121	52200	-73.18	20240308	13200	6.06	20241121	5.44	N	200710	500	70 억		180384	N	N	74	N	00	N
13	20241202	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-70	5	-0.50	976874280	70063	54.51	14080	14230	13770	18170	9790	13980	13942.80	1.34	0	12839	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1870	-11.65	1.22	12	0.52	-1194.00	11425.00	52200	20240308	-73.35	13200	20241121	5.38	52200	-73.35	20240308	13200	5.38	20241121	52200	-73.35	20240308	13200	5.38	20241121	5.44	N	200710	500	70 억		180384	N	N	74	N	00	N
14	20241202	120915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-70	5	-0.50	740206110	53006	41.24	14080	14230	13770	18170	9790	13980	13964.57	1.34	0	7509	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1870	-11.65	1.22	12	0.39	-1194.00	11425.00	52200	20240308	-73.35	13200	20241121	5.38	52200	-73.35	20240308	13200	5.38	20241121	52200	-73.35	20240308	13200	5.38	20241121	5.44	N	200710	500	70 억		180384	N	N	74	N	00	N
15	20241202	110826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	40	2	0.29	673502990	48222	37.52	14080	14230	13770	18170	9790	13980	13966.72	1.34	0	7464	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1884	-11.74	1.23	12	0.36	-1194.00	11425.00	52200	20240308	-73.14	13200	20241121	6.21	52200	-73.14	20240308	13200	6.21	20241121	52200	-73.14	20240308	13200	6.21	20241121	5.44	N	200710	500	70 억		180384	N	N	74	N	00	N
16	20241202	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-130	5	-0.93	518744440	37121	28.88	14080	14230	13770	18170	9790	13980	13974.42	1.34	0	5764	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1862	-11.60	1.21	12	0.28	-1194.00	11425.00	52200	20240308	-73.47	13200	20241121	4.92	52200	-73.47	20240308	13200	4.92	20241121	52200	-73.47	20240308	13200	4.92	20241121	5.44	N	200710	500	70 억		180384	N	N	74	N	00	N
17	20241202	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	140	2	1.00	144220670	10194	7.93	14080	14230	14070	18170	9790	13980	14147.60	1.34	0	3101	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1898	-11.83	1.24	12	0.08	-1194.00	11425.00	52200	20240308	-72.95	13200	20241121	6.97	52200	-72.95	20240308	13200	6.97	20241121	52200	-72.95	20240308	13200	6.97	20241121	5.44	N	200710	500	70 억		180384	N	N	74	N	00	N