KissMeData/469880/price/prices-20231201.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	20231229	161445	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
3	20231229	151433	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
4	20231229	141430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
5	20231229	131431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
6	20231229	121435	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
7	20231229	111328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
8	20231229	101343	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
9	20231229	091341	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	750348899	394630	43.75	1909	1919	1895	2475	1334	1905	1901.38	0.06	3224	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.40	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		4243	N	N	0	N	00	N
10	20231228	161328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-2	5	-0.10	743861971	391223	43.37	1909	1919	1895	2475	1334	1905	1901.38	0.01	0	37993	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.36	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
11	20231228	151338	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	8	2	0.42	696165060	366275	40.60	1909	1919	1895	2475	1334	1905	1900.66	0.01	0	25578	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	140	0.00	0.00	12	5.01	0.00	0.00	6070	20231222	-68.48	1893	20231227	1.06	6070	-68.48	20231222	1893	1.06	20231227	6070	-68.48	20231222	1893	1.06	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
12	20231228	141332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1902	-3	5	-0.16	517024187	272381	30.19	1909	1909	1895	2475	1334	1905	1898.17	0.01	0	7431	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	3.73	0.00	0.00	6070	20231222	-68.67	1893	20231227	0.48	6070	-68.67	20231222	1893	0.48	20231227	6070	-68.67	20231222	1893	0.48	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
13	20231228	131342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	-6	5	-0.31	499462277	263141	29.17	1909	1909	1895	2475	1334	1905	1898.08	0.01	0	6420	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	3.60	0.00	0.00	6070	20231222	-68.71	1893	20231227	0.32	6070	-68.71	20231222	1893	0.32	20231227	6070	-68.71	20231222	1893	0.32	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
14	20231228	121330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1898	-7	5	-0.37	445189979	234569	26.00	1909	1909	1895	2475	1334	1905	1897.91	0.01	0	5685	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	3.21	0.00	0.00	6070	20231222	-68.73	1893	20231227	0.26	6070	-68.73	20231222	1893	0.26	20231227	6070	-68.73	20231222	1893	0.26	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
15	20231228	111335	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	-5	5	-0.26	335623075	176823	19.60	1909	1909	1895	2475	1334	1905	1898.07	0.01	0	4832	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	2.42	0.00	0.00	6070	20231222	-68.70	1893	20231227	0.37	6070	-68.70	20231222	1893	0.37	20231227	6070	-68.70	20231222	1893	0.37	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
16	20231228	101329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1897	-8	5	-0.42	282102910	148619	16.47	1909	1909	1895	2475	1334	1905	1898.16	0.01	0	2313	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	2.03	0.00	0.00	6070	20231222	-68.75	1893	20231227	0.21	6070	-68.75	20231222	1893	0.21	20231227	6070	-68.75	20231222	1893	0.21	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
17	20231228	091347	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	-6	5	-0.31	65605107	34525	3.83	1909	1909	1898	2475	1334	1905	1900.22	0.01	0	2764	1926	1915	1904	1893	1882	1910	1888	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	0.47	0.00	0.00	6070	20231222	-68.71	1893	20231227	0.32	6070	-68.71	20231222	1893	0.32	20231227	6070	-68.71	20231222	1893	0.32	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
18	20231227	161313	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1905	0	3	0.00	1694597838	891938	28.97	1915	1915	1893	2475	1334	1905	1899.90	0.01	0	54500	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	12.21	0.00	0.00	6070	20231222	-68.62	1893	20231227	0.63	6070	-68.62	20231222	1893	0.63	20231227	6070	-68.62	20231222	1893	0.63	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
19	20231227	151333	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1906	1	2	0.05	1643959017	865368	28.11	1915	1915	1893	2475	1334	1905	1899.72	0.01	0	34737	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	11.85	0.00	0.00	6070	20231222	-68.60	1893	20231227	0.69	6070	-68.60	20231222	1893	0.69	20231227	6070	-68.60	20231222	1893	0.69	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
20	20231227	141325	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1903	-2	5	-0.10	1379310960	726204	23.59	1915	1915	1893	2475	1334	1905	1899.34	0.01	0	0	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	9.94	0.00	0.00	6070	20231222	-68.65	1893	20231227	0.53	6070	-68.65	20231222	1893	0.53	20231227	6070	-68.65	20231222	1893	0.53	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
21	20231227	131317	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1897	-8	5	-0.42	1265711485	666379	21.65	1915	1915	1893	2475	1334	1905	1899.39	0.01	0	0	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	9.12	0.00	0.00	6070	20231222	-68.75	1893	20231227	0.21	6070	-68.75	20231222	1893	0.21	20231227	6070	-68.75	20231222	1893	0.21	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
22	20231227	121317	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1898	-7	5	-0.37	1204764590	634236	20.60	1915	1915	1893	2475	1334	1905	1899.55	0.01	0	0	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	8.68	0.00	0.00	6070	20231222	-68.73	1893	20231227	0.26	6070	-68.73	20231222	1893	0.26	20231227	6070	-68.73	20231222	1893	0.26	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
23	20231227	111329	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1898	-7	5	-0.37	1011009297	532145	17.29	1915	1915	1893	2475	1334	1905	1899.88	0.01	0	0	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	7.28	0.00	0.00	6070	20231222	-68.73	1893	20231227	0.26	6070	-68.73	20231222	1893	0.26	20231227	6070	-68.73	20231222	1893	0.26	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
24	20231227	101327	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1898	-7	5	-0.37	739533570	388925	12.63	1915	1915	1895	2475	1334	1905	1901.48	0.01	0	0	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	5.32	0.00	0.00	6070	20231222	-68.73	1895	20231227	0.16	6070	-68.73	20231222	1895	0.16	20231227	6070	-68.73	20231222	1895	0.16	20231227	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N
25	20231227	091330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	-5	5	-0.26	235986311	123876	4.02	1915	1915	1899	2475	1334	1905	1905.02	0.01	0	0	1985	1944	1921	1880	1857	1933	1869	7	570	100	1330	1	1	7305000	139	0.00	0.00	12	1.70	0.00	0.00	6070	20231222	-68.70	1898	20231226	0.11	6070	-68.70	20231222	1898	0.11	20231226	6070	-68.70	20231222	1898	0.11	20231226	0.00	N	469880	100	7 억		1019	N	N	0	N	00	N