KissMeData/477470/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	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9143180	4547	174.01	2010	2020	2005	2610	1410	2010	2010.82	0.14	0	244	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
3	20241205	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9100960	4526	173.21	2010	2020	2005	2610	1410	2010	2010.82	0.14	0	264	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
4	20241205	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	9080810	4516	172.83	2010	2020	2005	2610	1410	2010	2010.81	0.14	0	264	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
5	20241205	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	9078790	4515	172.79	2010	2020	2005	2610	1410	2010	2010.81	0.14	0	264	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
6	20241205	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2247470	1118	42.79	2010	2020	2005	2610	1410	2010	2010.26	0.14	0	-70	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
7	20241205	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2114150	1052	40.26	2010	2020	2005	2610	1410	2010	2009.65	0.14	0	-70	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
8	20241205	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	206650	103	3.94	2010	2010	2005	2610	1410	2010	2006.31	0.14	0	0	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
9	20241205	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	200620	100	3.83	2010	2010	2005	2610	1410	2010	2006.20	0.14	0	0	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
10	20241204	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5217499	2613	80.57	1966	2015	1965	2615	1415	2015	1996.75	0.14	0	27	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
11	20241204	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5215489	2612	80.54	1966	2015	1965	2615	1415	2015	1996.74	0.14	0	27	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
12	20241204	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	4029594	2022	62.35	1966	2015	1965	2615	1415	2015	1992.88	0.14	0	7	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
13	20241204	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	3779914	1898	58.53	1966	2015	1965	2615	1415	2015	1991.52	0.14	0	17	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
14	20241204	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3771889	1894	58.40	1966	2015	1965	2615	1415	2015	1991.49	0.14	0	17	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
15	20241204	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1643299	835	25.75	1966	2015	1965	2615	1415	2015	1968.02	0.14	0	40	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
16	20241204	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1643299	835	25.75	1966	2015	1965	2615	1415	2015	1968.02	0.14	0	40	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
17	20241204	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	1615209	821	25.32	1966	2000	1965	2615	1415	2015	1967.37	0.14	0	40	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	5060	-60.47	20240619	1900	5.26	20241202	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
18	20241203	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	6525920	3243	2.95	2005	2020	2005	2605	1405	2005	2012.31	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
19	20241203	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6244515	3103	2.83	2005	2020	2005	2605	1405	2005	2012.41	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
20	20241203	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	5297790	2632	2.40	2005	2020	2005	2605	1405	2005	2012.84	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
21	20241203	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4483740	2228	2.03	2005	2020	2005	2605	1405	2005	2012.45	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
22	20241203	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	2149850	1067	0.97	2005	2020	2005	2605	1405	2005	2014.85	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
23	20241203	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	2149850	1067	0.97	2005	2020	2005	2605	1405	2005	2014.85	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
24	20241203	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	2117590	1051	0.96	2005	2020	2005	2605	1405	2005	2014.83	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
25	20241203	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.00	2005	2005	2005	2605	1405	2005	2005.00	0.14	0	0	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
26	20241202	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-35	5	-1.72	217931630	109835	1381.75	2025	2045	1900	2650	1430	2040	1984.17	0.05	0	4672	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	2.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
27	20241202	151450	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-25	5	-1.23	217648925	109694	1379.97	2025	2045	1900	2650	1430	2040	1984.15	0.05	0	4715	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	2.00	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
28	20241202	141345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-25	5	-1.23	203733665	102771	1292.88	2025	2045	1900	2650	1430	2040	1982.40	0.05	0	4715	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	1.88	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
29	20241202	131258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-30	5	-1.47	202229280	102022	1283.46	2025	2045	1900	2650	1430	2040	1982.21	0.05	0	4798	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	1.86	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
30	20241202	121318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-30	5	-1.47	193572071	97693	1229.00	2025	2045	1900	2650	1430	2040	1981.43	0.05	0	4684	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	1.78	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
31	20241202	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2129725	1044	13.13	2025	2045	2025	2650	1430	2040	2039.97	0.05	0	0	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.68	2015	20240625	1.24	5060	-59.68	20240619	2015	1.24	20240625	5060	-59.68	20240619	2015	1.24	20240625	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
32	20241202	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	32610	16	0.20	2025	2040	2025	2650	1430	2040	2038.12	0.05	0	0	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.68	2015	20240625	1.24	5060	-59.68	20240619	2015	1.24	20240625	5060	-59.68	20240619	2015	1.24	20240625	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
33	20241202	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.05	0	0	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.68	2015	20240625	1.24	5060	-59.68	20240619	2015	1.24	20240625	5060	-59.68	20240619	2015	1.24	20240625	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N