KissMeData/475250/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	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	33745165	16417	1814.03	2040	2085	2040	2675	1445	2060	2055.50	0.19	0	699	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.44	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
3	20241205	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	32871625	15995	1767.40	2040	2085	2040	2675	1445	2060	2055.12	0.19	0	699	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
4	20241205	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	3345775	1629	180.00	2040	2085	2040	2675	1445	2060	2053.88	0.19	0	-68	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
5	20241205	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
6	20241205	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
7	20241205	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
8	20241205	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
9	20241205	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	1020000	500	55.25	2040	2040	2040	2675	1445	2060	2040.00	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	75	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.77	2020	20241119	0.99	5200	-60.77	20240424	2020	0.99	20241119	5200	-60.77	20240424	2020	0.99	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
10	20241204	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	1864625	905	8.86	2085	2090	2050	2710	1460	2085	2060.36	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
11	20241204	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	1761625	855	8.37	2085	2090	2050	2710	1460	2085	2060.38	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
12	20241204	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	1656565	804	7.87	2085	2090	2050	2710	1460	2085	2060.40	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
13	20241204	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	1656565	804	7.87	2085	2090	2050	2710	1460	2085	2060.40	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
14	20241204	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	1541485	748	7.32	2085	2090	2050	2710	1460	2085	2060.81	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
15	20241204	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	1167480	566	5.54	2085	2090	2050	2710	1460	2085	2062.69	0.19	0	-3	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
16	20241204	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	292525	142	1.39	2085	2090	2050	2710	1460	2085	2060.04	0.19	0	-3	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
17	20241204	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.19	0	0	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
18	20241203	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	21306895	10219	43.58	2080	2095	2080	2715	1465	2090	2085.03	0.19	0	-27	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
19	20241203	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	450640	216	0.92	2080	2095	2080	2715	1465	2090	2086.30	0.19	0	-27	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
20	20241203	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	148310	71	0.30	2080	2095	2080	2715	1465	2090	2088.87	0.19	0	-5	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
21	20241203	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	142055	68	0.29	2080	2095	2080	2715	1465	2090	2089.04	0.19	0	-5	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
22	20241203	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27130	13	0.06	2080	2095	2080	2715	1465	2090	2086.92	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.71	2020	20241119	3.71	5200	-59.71	20240424	2020	3.71	20241119	5200	-59.71	20240424	2020	3.71	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
23	20241203	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27130	13	0.06	2080	2095	2080	2715	1465	2090	2086.92	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.71	2020	20241119	3.71	5200	-59.71	20240424	2020	3.71	20241119	5200	-59.71	20240424	2020	3.71	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
24	20241203	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	25035	12	0.05	2080	2095	2080	2715	1465	2090	2086.25	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
25	20241203	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2080	1	0.00	2080	2080	2080	2715	1465	2090	2080.00	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
26	20241202	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	49009035	23449	12213.02	2090	2095	2085	2715	1465	2090	2090.03	0.19	0	22	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.63	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
27	20241202	151446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	48687175	23295	12132.81	2090	2095	2085	2715	1465	2090	2090.03	0.19	0	22	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.63	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
28	20241202	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	40863540	19552	10183.33	2090	2090	2085	2715	1465	2090	2089.99	0.19	0	85	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.53	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
29	20241202	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	32319635	15464	8054.17	2090	2090	2085	2715	1465	2090	2089.99	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.42	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
30	20241202	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	24603355	11772	6131.25	2090	2090	2085	2715	1465	2090	2089.99	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
31	20241202	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10351645	4953	2579.69	2090	2090	2085	2715	1465	2090	2089.97	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
32	20241202	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2599920	1244	647.92	2090	2090	2085	2715	1465	2090	2089.97	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	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	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N