KissMeData/458610/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	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1132575	545	28.82	2120	2120	2065	2715	1465	2090	2078.12	0.15	0	-5	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	88	298.57	1.05	12	0.01	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2065	1.21	20241205	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
3	20241205	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1080325	520	27.50	2120	2120	2065	2715	1465	2090	2077.55	0.15	0	-5	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	89	299.29	1.05	12	0.01	7.00	1993.00	2370	20240617	-11.60	2030	20231220	3.20	2370	-11.60	20240617	2065	1.45	20241205	2370	-11.60	20240617	2030	3.20	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
4	20241205	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	707415	342	18.09	2120	2120	2065	2715	1465	2090	2068.46	0.15	0	-5	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	89	299.29	1.05	12	0.01	7.00	1993.00	2370	20240617	-11.60	2030	20231220	3.20	2370	-11.60	20240617	2065	1.45	20241205	2370	-11.60	20240617	2030	3.20	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
5	20241205	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	665515	322	17.03	2120	2120	2065	2715	1465	2090	2066.82	0.15	0	-5	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	89	300.71	1.06	12	0.01	7.00	1993.00	2370	20240617	-11.18	2030	20231220	3.69	2370	-11.18	20240617	2065	1.94	20241205	2370	-11.18	20240617	2030	3.69	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
6	20241205	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	665515	322	17.03	2120	2120	2065	2715	1465	2090	2066.82	0.15	0	-5	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	89	300.71	1.06	12	0.01	7.00	1993.00	2370	20240617	-11.18	2030	20231220	3.69	2370	-11.18	20240617	2065	1.94	20241205	2370	-11.18	20240617	2030	3.69	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
7	20241205	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	665515	322	17.03	2120	2120	2065	2715	1465	2090	2066.82	0.15	0	-5	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	89	300.71	1.06	12	0.01	7.00	1993.00	2370	20240617	-11.18	2030	20231220	3.69	2370	-11.18	20240617	2065	1.94	20241205	2370	-11.18	20240617	2030	3.69	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
8	20241205	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	652910	316	16.71	2120	2120	2065	2715	1465	2090	2066.17	0.15	0	-4	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	89	301.43	1.06	12	0.01	7.00	1993.00	2370	20240617	-10.97	2030	20231220	3.94	2370	-10.97	20240617	2065	2.18	20241205	2370	-10.97	20240617	2030	3.94	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
9	20241205	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	642385	311	16.45	2120	2120	2065	2715	1465	2090	2065.55	0.15	0	-2	2153	2121	2098	2066	2043	2110	2055	4	625	100	1460	5	1	4230000	89	300.71	1.06	12	0.01	7.00	1993.00	2370	20240617	-11.18	2030	20231220	3.69	2370	-11.18	20240617	2065	1.94	20241205	2370	-11.18	20240617	2030	3.69	20231220	0.00	N	458610	100	4 억		6332	N	N	0	N	00	N
10	20241204	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3934455	1891	15.17	2130	2130	2075	2715	1465	2090	2080.62	0.15	0	-5	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	298.57	1.05	12	0.04	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
11	20241204	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3907290	1878	15.06	2130	2130	2075	2715	1465	2090	2080.56	0.15	0	-4	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	297.86	1.05	12	0.04	7.00	1993.00	2370	20240617	-12.03	2030	20231220	2.71	2370	-12.03	20240617	2070	0.72	20241121	2370	-12.03	20240617	2030	2.71	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
12	20241204	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2773325	1334	10.70	2130	2130	2075	2715	1465	2090	2078.95	0.15	0	-3	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	298.57	1.05	12	0.03	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
13	20241204	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2773325	1334	10.70	2130	2130	2075	2715	1465	2090	2078.95	0.15	0	-3	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	298.57	1.05	12	0.03	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
14	20241204	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2715105	1306	10.47	2130	2130	2075	2715	1465	2090	2078.95	0.15	0	-3	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	298.57	1.05	12	0.03	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
15	20241204	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	635090	306	2.45	2130	2130	2075	2715	1465	2090	2075.46	0.15	0	-3	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	298.57	1.05	12	0.01	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
16	20241204	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	633000	305	2.45	2130	2130	2075	2715	1465	2090	2075.41	0.15	0	-3	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	299.29	1.05	12	0.01	7.00	1993.00	2370	20240617	-11.60	2030	20231220	3.20	2370	-11.60	20240617	2070	1.21	20241121	2370	-11.60	20240617	2030	3.20	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
17	20241204	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	2130	1	0.01	2130	2130	2130	2715	1465	2090	2130.00	0.15	0	0	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	90	304.29	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.13	2030	20231220	4.93	2370	-10.13	20240617	2070	2.90	20241121	2370	-10.13	20240617	2030	4.93	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
18	20241203	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	26030470	12469	94.24	2090	2090	2080	2700	1460	2080	2087.61	0.15	0	0	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	298.57	1.05	12	0.29	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
19	20241203	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	25957320	12434	93.98	2090	2090	2080	2700	1460	2080	2087.61	0.15	0	30	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	298.57	1.05	12	0.29	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
20	20241203	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	25356090	12145	91.79	2090	2090	2085	2700	1460	2080	2087.78	0.15	0	318	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	298.57	1.05	12	0.29	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
21	20241203	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	25017510	11983	90.57	2090	2090	2085	2700	1460	2080	2087.75	0.15	0	318	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	297.86	1.05	12	0.28	7.00	1993.00	2370	20240617	-12.03	2030	20231220	2.71	2370	-12.03	20240617	2070	0.72	20241121	2370	-12.03	20240617	2030	2.71	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
22	20241203	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	14465325	6922	52.32	2090	2090	2085	2700	1460	2080	2089.76	0.15	0	318	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	298.57	1.05	12	0.16	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
23	20241203	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	14465325	6922	52.32	2090	2090	2085	2700	1460	2080	2089.76	0.15	0	318	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	298.57	1.05	12	0.16	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
24	20241203	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	13888510	6646	50.23	2090	2090	2085	2700	1460	2080	2089.75	0.15	0	318	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	298.57	1.05	12	0.16	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
25	20241203	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4180	2	0.02	2090	2090	2090	2700	1460	2080	2090.00	0.15	0	0	2153	2116	2098	2061	2043	2107	2052	4	620	100	1450	5	1	4230000	88	298.57	1.05	12	0.00	7.00	1993.00	2370	20240617	-11.81	2030	20231220	2.96	2370	-11.81	20240617	2070	0.97	20241121	2370	-11.81	20240617	2030	2.96	20231220	0.00	N	458610	100	4 억		6337	N	N	0	N	00	N
26	20241202	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	27560140	13231	47.69	2135	2135	2080	2735	1475	2105	2083.00	0.15	0	-1	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	88	297.14	1.04	12	0.31	7.00	1993.00	2370	20240617	-12.24	2030	20231220	2.46	2370	-12.24	20240617	2070	0.48	20241121	2370	-12.24	20240617	2030	2.46	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N
27	20241202	151431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	23104780	11089	39.97	2135	2135	2080	2735	1475	2105	2083.58	0.15	0	-1	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	88	297.86	1.05	12	0.26	7.00	1993.00	2370	20240617	-12.03	2030	20231220	2.71	2370	-12.03	20240617	2070	0.72	20241121	2370	-12.03	20240617	2030	2.71	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N
28	20241202	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	8627715	4136	14.91	2135	2135	2085	2735	1475	2105	2086.00	0.15	0	-1	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	88	297.86	1.05	12	0.10	7.00	1993.00	2370	20240617	-12.03	2030	20231220	2.71	2370	-12.03	20240617	2070	0.72	20241121	2370	-12.03	20240617	2030	2.71	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N
29	20241202	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3179170	1523	5.49	2135	2135	2085	2735	1475	2105	2087.44	0.15	0	-1	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	89	300.71	1.06	12	0.04	7.00	1993.00	2370	20240617	-11.18	2030	20231220	3.69	2370	-11.18	20240617	2070	1.69	20241121	2370	-11.18	20240617	2030	3.69	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N
30	20241202	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	3172855	1520	5.48	2135	2135	2085	2735	1475	2105	2087.40	0.15	0	-1	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	88	297.86	1.05	12	0.04	7.00	1993.00	2370	20240617	-12.03	2030	20231220	2.71	2370	-12.03	20240617	2070	0.72	20241121	2370	-12.03	20240617	2030	2.71	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N
31	20241202	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1087855	520	1.87	2135	2135	2085	2735	1475	2105	2092.03	0.15	0	-1	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	89	300.71	1.06	12	0.01	7.00	1993.00	2370	20240617	-11.18	2030	20231220	3.69	2370	-11.18	20240617	2070	1.69	20241121	2370	-11.18	20240617	2030	3.69	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N
32	20241202	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	6385	3	0.01	2135	2135	2125	2735	1475	2105	2128.33	0.15	0	0	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	90	303.57	1.07	12	0.00	7.00	1993.00	2370	20240617	-10.34	2030	20231220	4.68	2370	-10.34	20240617	2070	2.66	20241121	2370	-10.34	20240617	2030	4.68	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N
33	20241202	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	2135	1	0.00	2135	2135	2135	2735	1475	2105	2135.00	0.15	0	0	2155	2130	2105	2080	2055	2117	2067	4	630	100	1470	5	1	4230000	90	305.00	1.07	12	0.00	7.00	1993.00	2370	20240617	-9.92	2030	20231220	5.17	2370	-9.92	20240617	2070	3.14	20241121	2370	-9.92	20240617	2030	5.17	20231220	0.00	N	458610	100	4 억		6338	N	N	0	N	00	N