KissMeData/067390/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	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	0	3	0.00	46879148	93595	41.44	501	505	497	651	351	501	500.87	0.25	0	-5975	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
3	20241203	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	502	1	2	0.20	46156176	92152	40.80	501	505	497	651	351	501	500.87	0.25	0	-5891	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1759	-0.49	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
4	20241203	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	502	1	2	0.20	27967087	55826	24.72	501	505	497	651	351	501	500.97	0.25	0	-5820	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1759	-0.49	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
5	20241203	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	0	3	0.00	22194037	44289	19.61	501	505	497	651	351	501	501.12	0.25	0	-3414	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
6	20241203	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	503	2	2	0.40	20881850	41675	18.45	501	505	497	651	351	501	501.06	0.25	0	-3414	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1762	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
7	20241203	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	0	3	0.00	15651956	31263	13.84	501	505	497	651	351	501	500.65	0.25	0	-2024	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
8	20241203	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	503	2	2	0.40	3419090	6818	3.02	501	505	497	651	351	501	501.48	0.25	0	-1077	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1762	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.69	470	20241114	7.02	2605	-80.69	20240103	470	7.02	20241114	2605	-80.69	20240103	470	7.02	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
9	20241203	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	0	3	0.00	360720	720	0.32	501	501	501	651	351	501	501.00	0.25	0	376	511	505	500	494	489	509	498	1754	150	500	300	1	1	350386928	1755	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	0.00	N	067390	500	1754 억		880903	N	N	0	N	00	N
10	20241202	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	3	2	0.60	112883013	225763	59.93	499	506	495	647	349	498	500.01	0.25	0	-9318	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N
11	20241202	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	3	2	0.60	105228244	210482	55.87	499	506	495	647	349	498	499.94	0.25	0	-7851	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.06	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N
12	20241202	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	504	6	2	1.20	89356893	178897	47.49	499	506	495	647	349	498	499.49	0.25	0	-6458	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1766	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.65	470	20241114	7.23	2605	-80.65	20240103	470	7.23	20241114	2605	-80.65	20240103	470	7.23	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N
13	20241202	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	501	3	2	0.60	81354744	163021	43.27	499	504	495	647	349	498	499.04	0.25	0	-6759	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1755	-0.49	0.72	12	0.05	-1029.00	697.00	2605	20240103	-80.77	470	20241114	6.60	2605	-80.77	20240103	470	6.60	20241114	2605	-80.77	20240103	470	6.60	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N
14	20241202	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	499	1	2	0.20	47368888	94814	25.17	499	504	498	647	349	498	499.60	0.25	0	-5173	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1748	-0.48	0.72	12	0.03	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N
15	20241202	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	499	1	2	0.20	36292134	72594	19.27	499	504	498	647	349	498	499.93	0.25	0	-4192	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1748	-0.48	0.72	12	0.02	-1029.00	697.00	2605	20240103	-80.84	470	20241114	6.17	2605	-80.84	20240103	470	6.17	20241114	2605	-80.84	20240103	470	6.17	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N
16	20241202	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	500	2	2	0.40	20787994	41552	11.03	499	504	498	647	349	498	500.29	0.25	0	-4203	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1752	-0.49	0.72	12	0.01	-1029.00	697.00	2605	20240103	-80.81	470	20241114	6.38	2605	-80.81	20240103	470	6.38	20241114	2605	-80.81	20240103	470	6.38	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N
17	20241202	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	502	4	2	0.80	1541754	3083	0.82	499	502	499	647	349	498	500.08	0.25	0	1117	517	507	500	490	483	504	487	1754	149	500	290	1	1	350386928	1759	-0.49	0.72	12	0.00	-1029.00	697.00	2605	20240103	-80.73	470	20241114	6.81	2605	-80.73	20240103	470	6.81	20241114	2605	-80.73	20240103	470	6.81	20241114	0.00	N	067390	500	1754 억		890221	N	N	0	N	00	N