KissMeData/475240/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	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	47724570	22978	804.27	2050	2085	2050	2690	1450	2070	2074.73	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.72	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
3	20241205	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	37299570	17978	629.26	2050	2085	2050	2690	1450	2070	2074.73	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
4	20241205	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	37174470	17918	627.16	2050	2085	2050	2690	1450	2070	2074.70	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
5	20241205	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	34085280	16431	575.11	2050	2075	2050	2690	1450	2070	2074.45	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
6	20241205	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	24534070	11828	414.00	2050	2075	2050	2690	1450	2070	2074.24	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
7	20241205	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	14366570	6928	242.49	2050	2075	2050	2690	1450	2070	2073.70	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
8	20241205	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4309620	2081	72.84	2050	2075	2050	2690	1450	2070	2070.94	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
9	20241205	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	371070	181	6.34	2050	2070	2050	2690	1450	2070	2050.11	1.72	0	-26	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
10	20241204	161213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-15	5	-0.72	5886165	2857	51.80	2070	2100	2045	2710	1460	2085	2060.26	1.72	0	-7	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
11	20241204	151214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	5751680	2792	50.63	2070	2100	2045	2710	1460	2085	2060.06	1.72	0	-5	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
12	20241204	141217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	4601225	2235	40.53	2070	2100	2045	2710	1460	2085	2058.71	1.72	0	1	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
13	20241204	131210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	4378205	2127	38.57	2070	2100	2045	2710	1460	2085	2058.39	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
14	20241204	121204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-25	5	-1.20	3961325	1925	34.90	2070	2100	2045	2710	1460	2085	2057.83	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.70	2045	20241204	0.73	7030	-70.70	20240327	2045	0.73	20241204	7030	-70.70	20240327	2045	0.73	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
15	20241204	111149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	3609065	1754	31.80	2070	2100	2045	2710	1460	2085	2057.62	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
16	20241204	101151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-10	5	-0.48	3328730	1618	29.34	2070	2100	2045	2710	1460	2085	2057.31	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
17	20241204	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	14490	7	0.13	2070	2070	2070	2710	1460	2085	2070.00	1.72	0	0	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.55	2060	20241121	0.49	7030	-70.55	20240327	2060	0.49	20241121	7030	-70.55	20240327	2060	0.49	20241121	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
18	20241203	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11426765	5515	756.52	2080	2090	2065	2715	1465	2090	2071.94	1.72	0	-98	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.34	2060	20241121	1.21	7030	-70.34	20240327	2060	1.21	20241121	7030	-70.34	20240327	2060	1.21	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
19	20241203	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10373840	5010	687.24	2080	2090	2065	2715	1465	2090	2070.63	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
20	20241203	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	9514765	4598	630.73	2080	2080	2065	2715	1465	2090	2069.33	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.63	2060	20241121	0.24	7030	-70.63	20240327	2060	0.24	20241121	7030	-70.63	20240327	2060	0.24	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
21	20241203	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	9514765	4598	630.73	2080	2080	2065	2715	1465	2090	2069.33	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.63	2060	20241121	0.24	7030	-70.63	20240327	2060	0.24	20241121	7030	-70.63	20240327	2060	0.24	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
22	20241203	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	2441120	1174	161.04	2080	2080	2070	2715	1465	2090	2079.32	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.55	2060	20241121	0.49	7030	-70.55	20240327	2060	0.49	20241121	7030	-70.55	20240327	2060	0.49	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
23	20241203	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	2441120	1174	161.04	2080	2080	2070	2715	1465	2090	2079.32	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.55	2060	20241121	0.49	7030	-70.55	20240327	2060	0.49	20241121	7030	-70.55	20240327	2060	0.49	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
24	20241203	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6240	3	0.41	2080	2080	2080	2715	1465	2090	2080.00	1.72	0	0	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.41	2060	20241121	0.97	7030	-70.41	20240327	2060	0.97	20241121	7030	-70.41	20240327	2060	0.97	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
25	20241203	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	1.72	0	0	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
26	20241202	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1517455	729	1970.27	2080	2090	2080	2715	1465	2090	2081.56	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
27	20241202	151446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1517455	729	1970.27	2080	2090	2080	2715	1465	2090	2081.56	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
28	20241202	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1404610	675	1824.32	2080	2090	2080	2715	1465	2090	2080.90	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
29	20241202	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1341960	645	1743.24	2080	2090	2080	2715	1465	2090	2080.56	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
30	20241202	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1318970	634	1713.51	2080	2090	2080	2715	1465	2090	2080.39	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
31	20241202	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1277170	614	1659.46	2080	2090	2080	2715	1465	2090	2080.08	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
32	20241202	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1272990	612	1654.05	2080	2090	2080	2715	1465	2090	2080.05	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
33	20241202	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	1.72	0	0	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N