KissMeData/469480/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	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	61227430	29301	287.10	2090	2090	2080	2720	1470	2095	2089.60	0.08	0	347	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.69	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
3	20241205	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	61227430	29301	287.10	2090	2090	2080	2720	1470	2095	2089.60	0.08	0	347	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.69	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
4	20241205	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	59783240	28610	280.33	2090	2090	2080	2720	1470	2095	2089.59	0.08	0	347	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.68	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
5	20241205	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	53509060	25608	250.91	2090	2090	2080	2720	1470	2095	2089.54	0.08	0	370	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.61	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
6	20241205	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	52359560	25058	245.52	2090	2090	2080	2720	1470	2095	2089.53	0.08	0	420	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.59	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
7	20241205	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	51590440	24690	241.92	2090	2090	2080	2720	1470	2095	2089.53	0.08	0	420	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.58	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
8	20241205	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	825980	396	3.88	2090	2090	2080	2720	1470	2095	2085.81	0.08	0	-88	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.17	2040	20241204	2.21	4985	-58.17	20240201	2040	2.21	20241204	4985	-58.17	20240201	2040	2.21	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
9	20241205	091236	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	0.08	0	0	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
10	20241204	161208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-15	5	-0.71	21274925	10206	138.33	2080	2165	2040	2740	1480	2110	2084.55	0.08	0	-172	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
11	20241204	151210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	5	2	0.24	21186525	10164	137.76	2080	2165	2040	2740	1480	2110	2084.47	0.08	0	-168	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-57.57	2040	20241204	3.68	4985	-57.57	20240201	2040	3.68	20241204	4985	-57.57	20240201	2040	3.68	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
12	20241204	141212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	0	3	0.00	20583920	9878	133.88	2080	2165	2040	2740	1480	2110	2083.81	0.08	0	-154	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-57.67	2040	20241204	3.43	4985	-57.67	20240201	2040	3.43	20241204	4985	-57.67	20240201	2040	3.43	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
13	20241204	131205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-25	5	-1.18	19374180	9298	126.02	2080	2165	2040	2740	1480	2110	2083.69	0.08	0	236	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-58.17	2040	20241204	2.21	4985	-58.17	20240201	2040	2.21	20241204	4985	-58.17	20240201	2040	2.21	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
14	20241204	121159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-35	5	-1.66	18678215	8963	121.48	2080	2165	2040	2740	1480	2110	2083.92	0.08	0	375	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.38	2040	20241204	1.72	4985	-58.38	20240201	2040	1.72	20241204	4985	-58.38	20240201	2040	1.72	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
15	20241204	111144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	5	2	0.24	2456420	1167	15.82	2080	2165	2080	2740	1480	2110	2104.90	0.08	0	-146	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.57	2080	20241204	1.68	4985	-57.57	20240201	2080	1.68	20241204	4985	-57.57	20240201	2080	1.68	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
16	20241204	101147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	35	2	1.66	1660700	791	10.72	2080	2165	2080	2740	1480	2110	2099.49	0.08	0	-98	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	91	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.97	2080	20241204	3.12	4985	-56.97	20240201	2080	3.12	20241204	4985	-56.97	20240201	2080	3.12	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
17	20241204	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.08	0	0	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
18	20241203	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15553545	7378	789.94	2120	2125	2095	2760	1490	2125	2108.10	0.08	0	187	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
19	20241203	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15542995	7373	789.40	2120	2125	2095	2760	1490	2125	2108.10	0.08	0	182	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
20	20241203	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15443835	7326	784.37	2120	2125	2095	2760	1490	2125	2108.09	0.08	0	137	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
21	20241203	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15319405	7267	778.05	2120	2125	2095	2760	1490	2125	2108.08	0.08	0	95	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
22	20241203	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	616755	293	31.37	2120	2125	2095	2760	1490	2125	2104.97	0.08	0	38	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.47	2085	20241120	1.68	4985	-57.47	20240201	2085	1.68	20241120	4985	-57.47	20240201	2085	1.68	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
23	20241203	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	523475	249	26.66	2120	2125	2095	2760	1490	2125	2102.31	0.08	0	-6	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.47	2085	20241120	1.68	4985	-57.47	20240201	2085	1.68	20241120	4985	-57.47	20240201	2085	1.68	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
24	20241203	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	483205	230	24.63	2120	2125	2095	2760	1490	2125	2100.89	0.08	0	-20	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
25	20241203	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.08	0	0	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
26	20241202	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2000355	934	17.69	2170	2170	2125	2745	1485	2115	2141.71	0.08	0	445	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
27	20241202	151438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1983320	926	17.53	2170	2170	2130	2745	1485	2115	2141.81	0.08	0	439	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
28	20241202	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1802270	841	15.93	2170	2170	2130	2745	1485	2115	2143.01	0.08	0	354	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
29	20241202	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	1616410	754	14.28	2170	2170	2140	2745	1485	2115	2143.78	0.08	0	276	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
30	20241202	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	1188410	554	10.49	2170	2170	2140	2745	1485	2115	2145.14	0.08	0	196	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
31	20241202	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	803210	374	7.08	2170	2170	2140	2745	1485	2115	2147.62	0.08	0	116	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
32	20241202	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	35	2	1.65	222200	103	1.95	2170	2170	2145	2745	1485	2115	2157.28	0.08	0	50	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.87	2085	20241120	3.12	4985	-56.87	20240201	2085	3.12	20241120	4985	-56.87	20240201	2085	3.12	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
33	20241202	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	50	2	2.36	19515	9	0.17	2170	2170	2165	2745	1485	2115	2168.33	0.08	0	6	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.57	2085	20241120	3.84	4985	-56.57	20240201	2085	3.84	20241120	4985	-56.57	20240201	2085	3.84	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N