KissMeData/435870/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	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
3	20241205	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
4	20241205	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
5	20241205	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
6	20241205	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
7	20241205	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
8	20241205	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
9	20241205	091203	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	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231205	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
10	20241204	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	17185830	8237	200.61	2095	2095	2075	2720	1470	2095	2086.42	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	0.22	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231204	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
11	20241204	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	16819000	8061	196.32	2095	2095	2075	2720	1470	2095	2086.47	0.00	0	-16	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.22	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
12	20241204	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	13526665	6480	157.82	2095	2095	2075	2720	1470	2095	2087.45	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.17	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
13	20241204	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	11031810	5283	128.67	2095	2095	2075	2720	1470	2095	2088.17	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.14	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
14	20241204	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8785075	4205	102.41	2095	2095	2075	2720	1470	2095	2089.20	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.11	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
15	20241204	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5095695	2438	59.38	2095	2095	2075	2720	1470	2095	2090.11	0.00	0	-11	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.07	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
16	20241204	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2647345	1266	30.83	2095	2095	2075	2720	1470	2095	2091.11	0.00	0	-11	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.03	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
17	20241204	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	307095	147	3.58	2095	2095	2075	2720	1470	2095	2089.08	0.00	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
18	20241203	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8588485	4106	136.23	2095	2095	2085	2720	1470	2095	2091.69	0.00	0	2925	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.11	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
19	20241203	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8500495	4064	134.84	2095	2095	2085	2720	1470	2095	2091.66	0.00	0	2883	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.11	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
20	20241203	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7484420	3579	118.75	2095	2095	2085	2720	1470	2095	2091.20	0.00	0	2398	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.10	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
21	20241203	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6424820	3073	101.96	2095	2095	2085	2720	1470	2095	2090.73	0.00	0	1923	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
22	20241203	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3194875	1525	50.60	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	1525	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
23	20241203	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2189275	1045	34.67	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	1045	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
24	20241203	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1204625	575	19.08	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	575	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
25	20241203	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	199025	95	3.15	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	95	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
26	20241202	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6315975	3014	73.24	2100	2100	2090	2720	1470	2095	2095.55	0.00	0	2993	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.08	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
27	20241202	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6230080	2973	72.25	2100	2100	2090	2720	1470	2095	2095.55	0.00	0	2952	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.08	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
28	20241202	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5178390	2471	60.05	2100	2100	2090	2720	1470	2095	2095.67	0.00	0	2450	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
29	20241202	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4135080	1973	47.95	2100	2100	2090	2720	1470	2095	2095.83	0.00	0	1952	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
30	20241202	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3083390	1471	35.75	2100	2100	2090	2720	1470	2095	2096.12	0.00	0	1450	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
31	20241202	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2037840	972	23.62	2100	2100	2090	2720	1470	2095	2096.54	0.00	0	951	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
32	20241202	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	991490	473	11.49	2100	2100	2090	2720	1470	2095	2096.17	0.00	0	463	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
33	20241202	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N