KissMeData/019590/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	160320	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
3	20241205	150323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
4	20241205	140322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
5	20241205	130322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
6	20241205	120322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
7	20241205	110321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
8	20241205	100320	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
9	20241205	090321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
10	20241204	160317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
11	20241204	150318	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
12	20241204	140317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
13	20241204	130317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
14	20241204	120317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
15	20241204	110310	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
16	20241204	100311	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
17	20241204	090316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
18	20241203	160336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
19	20241203	150339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
20	20241203	140332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
21	20241203	130331	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
22	20241203	120342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
23	20241203	110329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
24	20241203	100323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
25	20241203	090322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
26	20241202	160313	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
27	20241202	150335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
28	20241202	140324	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
29	20241202	130328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
30	20241202	120334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
31	20241202	110318	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
32	20241202	100314	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
33	20241202	090315	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N