KissMeData/023460/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	20241205	160328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
3	20241205	150331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
4	20241205	140329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
5	20241205	130329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
6	20241205	120330	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
7	20241205	110329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
8	20241205	100327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
9	20241205	090329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
10	20241204	160324	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
11	20241204	150326	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
12	20241204	140324	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
13	20241204	130325	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
14	20241204	120324	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
15	20241204	110317	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
16	20241204	100318	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
17	20241204	090323	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
18	20241203	160344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
19	20241203	150347	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
20	20241203	140340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
21	20241203	130339	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
22	20241203	120350	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
23	20241203	110338	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
24	20241203	100331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
25	20241203	090330	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
26	20241202	160320	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
27	20241202	150344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
28	20241202	140332	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
29	20241202	130335	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
30	20241202	120343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
31	20241202	110326	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
32	20241202	100321	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
33	20241202	090323	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N