KissMeData/435380/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	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	35823640	17306	845.02	2070	2075	2070	2690	1450	2070	2070.01	0.04	0	-68	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.43	1.02	12	0.30	54.00	2039.00	2210	20240701	-6.11	2005	20231218	3.49	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2005	3.49	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
3	20241205	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	35823640	17306	845.02	2070	2075	2070	2690	1450	2070	2070.01	0.04	0	-68	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.43	1.02	12	0.30	54.00	2039.00	2210	20240701	-6.11	2005	20231218	3.49	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2005	3.49	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
4	20241205	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35771765	17281	843.80	2070	2075	2070	2690	1450	2070	2070.01	0.04	0	-68	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.30	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
5	20241205	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35771765	17281	843.80	2070	2075	2070	2690	1450	2070	2070.01	0.04	0	-68	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.30	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
6	20241205	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35771765	17281	843.80	2070	2075	2070	2690	1450	2070	2070.01	0.04	0	-68	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.30	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
7	20241205	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35771765	17281	843.80	2070	2075	2070	2690	1450	2070	2070.01	0.04	0	-68	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.30	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
8	20241205	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35771765	17281	843.80	2070	2075	2070	2690	1450	2070	2070.01	0.04	0	-68	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.30	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
9	20241205	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	207000	100	4.88	2070	2070	2070	2690	1450	2070	2070.00	0.04	0	0	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.00	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2092	N	N	0	N	00	N
10	20241204	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4239370	2048	29.63	2070	2075	2070	2695	1455	2075	2070.00	0.04	0	-23	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.04	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
11	20241204	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4113095	1987	28.74	2070	2075	2070	2695	1455	2075	2070.00	0.04	0	-23	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.03	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
12	20241204	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3674255	1775	25.68	2070	2075	2070	2695	1455	2075	2070.00	0.04	0	-23	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.03	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
13	20241204	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3222995	1557	22.52	2070	2075	2070	2695	1455	2075	2070.00	0.04	0	-23	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.03	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
14	20241204	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2780015	1343	19.43	2070	2075	2070	2695	1455	2075	2070.00	0.04	0	-23	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.02	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
15	20241204	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1699475	821	11.88	2070	2075	2070	2695	1455	2075	2070.01	0.04	0	-23	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.01	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
16	20241204	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	995675	481	6.96	2070	2075	2070	2695	1455	2075	2070.01	0.04	0	-23	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.01	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
17	20241204	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	82800	40	0.58	2070	2070	2070	2695	1455	2075	2070.00	0.04	0	0	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.33	1.02	12	0.00	54.00	2039.00	2210	20240701	-6.33	2005	20231218	3.24	2210	-6.33	20240701	2045	1.22	20240103	2210	-6.33	20240701	2005	3.24	20231218	0.00	N	435380	100	5 억		2115	N	N	0	N	00	N
18	20241203	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14379225	6913	104.68	2085	2085	2075	2710	1460	2085	2080.03	0.04	0	4883	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.43	1.02	12	0.12	54.00	2039.00	2210	20240701	-6.11	2005	20231218	3.49	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2005	3.49	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
19	20241203	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13436820	6459	97.80	2085	2085	2075	2710	1460	2085	2080.33	0.04	0	4812	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.11	54.00	2039.00	2210	20240701	-5.88	2005	20231218	3.74	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2005	3.74	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
20	20241203	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11781140	5663	85.75	2085	2085	2075	2710	1460	2085	2080.37	0.04	0	4016	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.10	54.00	2039.00	2210	20240701	-5.88	2005	20231218	3.74	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2005	3.74	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
21	20241203	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10108820	4859	73.58	2085	2085	2075	2710	1460	2085	2080.43	0.04	0	3212	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.08	54.00	2039.00	2210	20240701	-5.88	2005	20231218	3.74	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2005	3.74	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
22	20241203	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5841340	2805	42.47	2085	2085	2075	2710	1460	2085	2082.47	0.04	0	2507	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.05	54.00	2039.00	2210	20240701	-5.66	2005	20231218	3.99	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2005	3.99	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
23	20241203	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4165750	2000	30.28	2085	2085	2075	2710	1460	2085	2082.88	0.04	0	1726	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.03	54.00	2039.00	2210	20240701	-5.88	2005	20231218	3.74	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2005	3.74	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
24	20241203	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2498525	1200	18.17	2085	2085	2075	2710	1460	2085	2082.10	0.04	0	926	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.52	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.88	2005	20231218	3.74	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2005	3.74	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
25	20241203	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	325260	156	2.36	2085	2085	2085	2710	1460	2085	2085.00	0.04	0	156	2091	2087	2081	2077	2071	2090	2080	6	625	100	1500	5	1	5730000	119	38.61	1.02	12	0.00	54.00	2039.00	2210	20240701	-5.66	2005	20231218	3.99	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2005	3.99	20231218	0.00	N	435380	100	5 억		2232	N	N	0	N	00	N
26	20241202	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	13746945	6604	127.51	2085	2085	2075	2695	1455	2075	2081.61	0.04	0	4998	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.12	54.00	2039.00	2210	20240701	-5.66	2005	20231218	3.99	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2005	3.99	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N
27	20241202	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	13586400	6527	126.03	2085	2085	2075	2695	1455	2075	2081.57	0.04	0	4921	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.11	54.00	2039.00	2210	20240701	-5.66	2005	20231218	3.99	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2005	3.99	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N
28	20241202	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	11841255	5690	109.87	2085	2085	2075	2695	1455	2075	2081.06	0.04	0	4084	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.10	54.00	2039.00	2210	20240701	-5.66	2005	20231218	3.99	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2005	3.99	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N
29	20241202	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	10133680	4870	94.03	2085	2085	2075	2695	1455	2075	2080.84	0.04	0	3264	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.08	54.00	2039.00	2210	20240701	-5.88	2005	20231218	3.74	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2005	3.74	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N
30	20241202	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8365505	4020	77.62	2085	2085	2075	2695	1455	2075	2080.97	0.04	0	2414	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.52	1.02	12	0.07	54.00	2039.00	2210	20240701	-5.88	2005	20231218	3.74	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2005	3.74	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N
31	20241202	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	3319310	1592	30.74	2085	2085	2080	2695	1455	2075	2084.99	0.04	0	1590	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.03	54.00	2039.00	2210	20240701	-5.66	2005	20231218	3.99	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2005	3.99	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N
32	20241202	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1615865	775	14.96	2085	2085	2080	2695	1455	2075	2084.99	0.04	0	773	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.61	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.66	2005	20231218	3.99	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2005	3.99	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N
33	20241202	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.04	0	0	2088	2081	2078	2071	2068	2080	2070	6	620	100	1490	5	1	5730000	119	38.43	1.02	12	0.00	54.00	2039.00	2210	20240701	-6.11	2005	20231218	3.49	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2005	3.49	20231218	0.00	N	435380	100	5 억		2234	N	N	0	N	00	N