KissMeData/200470/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	160907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2055	35	2	1.73	223478185	109475	53.16	2000	2090	2000	2625	1415	2020	2041.36	1.68	0	28334	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	871	-5.23	0.82	12	0.26	-393.00	2510.00	7250	20240604	-71.66	2000	20241203	2.75	7250	-71.66	20240604	2000	2.75	20241203	7250	-71.66	20240604	2000	2.75	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
3	20241203	150943	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2030	10	2	0.50	195380680	95701	46.48	2000	2090	2000	2625	1415	2020	2041.57	1.68	0	26970	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	860	-5.17	0.81	12	0.23	-393.00	2510.00	7250	20240604	-72.00	2000	20241203	1.50	7250	-72.00	20240604	2000	1.50	20241203	7250	-72.00	20240604	2000	1.50	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
4	20241203	140925	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2030	10	2	0.50	161021120	78777	38.26	2000	2090	2000	2625	1415	2020	2044.01	1.68	0	26394	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	860	-5.17	0.81	12	0.19	-393.00	2510.00	7250	20240604	-72.00	2000	20241203	1.50	7250	-72.00	20240604	2000	1.50	20241203	7250	-72.00	20240604	2000	1.50	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
5	20241203	130927	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2050	30	2	1.49	111065935	54184	26.31	2000	2090	2000	2625	1415	2020	2049.79	1.68	0	16736	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	868	-5.22	0.82	12	0.13	-393.00	2510.00	7250	20240604	-71.72	2000	20241203	2.50	7250	-71.72	20240604	2000	2.50	20241203	7250	-71.72	20240604	2000	2.50	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
6	20241203	120939	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	45	2	2.23	90009660	43956	21.35	2000	2090	2000	2625	1415	2020	2047.72	1.68	0	17412	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	875	-5.25	0.82	12	0.10	-393.00	2510.00	7250	20240604	-71.52	2000	20241203	3.25	7250	-71.52	20240604	2000	3.25	20241203	7250	-71.52	20240604	2000	3.25	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
7	20241203	110921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2050	30	2	1.49	76842535	37544	18.23	2000	2090	2000	2625	1415	2020	2046.73	1.68	0	13824	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	868	-5.22	0.82	12	0.09	-393.00	2510.00	7250	20240604	-71.72	2000	20241203	2.50	7250	-71.72	20240604	2000	2.50	20241203	7250	-71.72	20240604	2000	2.50	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
8	20241203	100904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2060	40	2	1.98	65933360	32236	15.65	2000	2090	2000	2625	1415	2020	2045.33	1.68	0	13018	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	873	-5.24	0.82	12	0.08	-393.00	2510.00	7250	20240604	-71.59	2000	20241203	3.00	7250	-71.59	20240604	2000	3.00	20241203	7250	-71.59	20240604	2000	3.00	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
9	20241203	090857	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2080	60	2	2.97	25888565	12767	6.20	2000	2080	2000	2625	1415	2020	2027.77	1.68	0	5709	2233	2126	2073	1966	1913	2100	1940	212	605	500	1250	5	1	42362093	881	-5.29	0.83	12	0.03	-393.00	2510.00	7250	20240604	-71.31	2000	20241203	4.00	7250	-71.31	20240604	2000	4.00	20241203	7250	-71.31	20240604	2000	4.00	20241203	2.77	N	200470	500	211 억		710647	N	N	0	N	00	N
10	20241202	160844	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2020	-110	5	-5.16	421866630	204219	134.82	2130	2180	2020	2765	1495	2130	2065.81	1.59	0	38393	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	856	-5.14	0.80	12	0.48	-393.00	2510.00	7250	20240604	-72.14	2020	20241202	0.00	7250	-72.14	20240604	2020	0.00	20241202	7250	-72.14	20240604	2020	0.00	20241202	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N
11	20241202	150950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2035	-95	5	-4.46	400450025	193636	127.84	2130	2180	2030	2765	1495	2130	2068.06	1.59	0	37901	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	862	-5.18	0.81	12	0.46	-393.00	2510.00	7250	20240604	-71.93	2030	20241202	0.25	7250	-71.93	20240604	2030	0.25	20241202	7250	-71.93	20240604	2030	0.25	20241202	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N
12	20241202	140905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	-65	5	-3.05	318294555	153367	101.25	2130	2180	2030	2765	1495	2130	2075.38	1.59	0	41671	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	875	-5.25	0.82	12	0.36	-393.00	2510.00	7250	20240604	-71.52	2030	20241202	1.72	7250	-71.52	20240604	2030	1.72	20241202	7250	-71.52	20240604	2030	1.72	20241202	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N
13	20241202	130854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2045	-85	5	-3.99	269728805	129612	85.57	2130	2180	2030	2765	1495	2130	2081.05	1.59	0	26777	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	866	-5.20	0.81	12	0.31	-393.00	2510.00	7250	20240604	-71.79	2030	20241202	0.74	7250	-71.79	20240604	2030	0.74	20241202	7250	-71.79	20240604	2030	0.74	20241202	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N
14	20241202	120914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	-65	5	-3.05	216040685	103405	68.27	2130	2180	2060	2765	1495	2130	2089.27	1.59	0	20908	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	875	-5.25	0.82	12	0.24	-393.00	2510.00	7250	20240604	-71.52	2060	20241202	0.24	7250	-71.52	20240604	2060	0.24	20241202	7250	-71.52	20240604	2060	0.24	20241202	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N
15	20241202	110825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2065	-65	5	-3.05	203682465	97426	64.32	2130	2180	2065	2765	1495	2130	2090.64	1.59	0	20085	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	875	-5.25	0.82	12	0.23	-393.00	2510.00	7250	20240604	-71.52	2065	20241202	0.00	7250	-71.52	20240604	2065	0.00	20241202	7250	-71.52	20240604	2065	0.00	20241202	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N
16	20241202	100836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2085	-45	5	-2.11	101446465	48139	31.78	2130	2180	2080	2765	1495	2130	2107.37	1.59	0	3022	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	883	-5.31	0.83	12	0.11	-393.00	2510.00	7250	20240604	-71.24	2080	20241202	0.24	7250	-71.24	20240604	2080	0.24	20241202	7250	-71.24	20240604	2080	0.24	20241202	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N
17	20241202	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	10	2	0.47	16510400	7750	5.12	2130	2180	2125	2765	1495	2130	2130.37	1.59	0	3776	2266	2197	2156	2087	2046	2177	2067	212	635	500	1320	5	1	42362093	907	-5.45	0.85	12	0.02	-393.00	2510.00	7250	20240604	-70.48	2115	20241129	1.18	7250	-70.48	20240604	2115	1.18	20241129	7250	-70.48	20240604	2115	1.18	20241129	2.77	N	200470	500	211 억		672495	N	N	0	N	00	N