KissMeData/479880/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	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	54616225	27360	301.16	2000	2010	1995	2595	1399	1998	1996.21	0.37	0	268	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	137	0.00	0.00	12	0.40	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
3	20241205	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	54608225	27356	301.11	2000	2010	1995	2595	1399	1998	1996.21	0.37	0	264	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	137	0.00	0.00	12	0.40	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
4	20241205	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	54402225	27253	299.98	2000	2010	1995	2595	1399	1998	1996.19	0.37	0	161	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	137	0.00	0.00	12	0.40	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
5	20241205	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	23186525	11607	127.76	2000	2010	1995	2595	1399	1998	1997.63	0.37	0	367	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	137	0.00	0.00	12	0.17	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
6	20241205	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	10688293	5344	58.82	2000	2010	1997	2595	1399	1998	2000.05	0.37	0	104	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	138	0.00	0.00	12	0.08	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
7	20241205	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	10622128	5311	58.46	2000	2010	1997	2595	1399	1998	2000.02	0.37	0	71	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	138	0.00	0.00	12	0.08	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
8	20241205	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	1379995	690	7.59	2000	2010	1997	2595	1399	1998	1999.99	0.37	0	40	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	138	0.00	0.00	12	0.01	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
9	20241205	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	215795	108	1.19	2000	2010	1997	2595	1399	1998	1998.10	0.37	0	8	2006	2002	1996	1992	1986	1999	1989	7	597	100	1390	5	1	6870000	138	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.63	1980	20240626	1.52	3275	-38.63	20240626	1980	1.52	20240626	3275	-38.63	20240626	1980	1.52	20240626	0.00	N	479880	100	6 억		25612	N	N	0	N	00	N
10	20241204	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	18100471	9085	217.08	2000	2000	1990	2595	1398	1997	1992.35	0.39	0	-837	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	1	1	6870000	137	0.00	0.00	12	0.13	0.00	0.00	3275	20240626	-38.99	1980	20240626	0.91	3275	-38.99	20240626	1980	0.91	20240626	3275	-38.99	20240626	1980	0.91	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
11	20241204	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	18082489	9076	216.87	2000	2000	1990	2595	1398	1997	1992.34	0.39	0	-838	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	1	1	6870000	137	0.00	0.00	12	0.13	0.00	0.00	3275	20240626	-38.99	1980	20240626	0.91	3275	-38.99	20240626	1980	0.91	20240626	3275	-38.99	20240626	1980	0.91	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
12	20241204	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	17212357	8640	206.45	2000	2000	1990	2595	1398	1997	1992.17	0.39	0	-488	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	1	1	6870000	137	0.00	0.00	12	0.13	0.00	0.00	3275	20240626	-38.96	1980	20240626	0.96	3275	-38.96	20240626	1980	0.96	20240626	3275	-38.96	20240626	1980	0.96	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
13	20241204	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	17042447	8555	204.42	2000	2000	1990	2595	1398	1997	1992.10	0.39	0	-488	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	1	1	6870000	137	0.00	0.00	12	0.12	0.00	0.00	3275	20240626	-38.96	1980	20240626	0.96	3275	-38.96	20240626	1980	0.96	20240626	3275	-38.96	20240626	1980	0.96	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
14	20241204	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	14815037	7440	177.78	2000	2000	1990	2595	1398	1997	1991.27	0.39	0	12	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	5	1	6870000	137	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
15	20241204	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	14603277	7334	175.24	2000	2000	1990	2595	1398	1997	1991.17	0.39	0	12	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	5	1	6870000	137	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
16	20241204	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	273981	137	3.27	2000	2000	1997	2595	1398	1997	1999.86	0.39	0	27	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	5	1	6870000	137	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
17	20241204	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	76000	38	0.91	2000	2000	2000	2595	1398	1997	2000.00	0.39	0	38	2009	2003	1999	1993	1989	2001	1991	7	598	100	1390	5	1	6870000	137	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		26454	N	N	0	N	00	N
18	20241203	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	8356849	4185	106.57	2005	2005	1995	2595	1399	1998	1996.86	0.39	0	255	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.06	0.00	0.00	3275	20240626	-39.02	1980	20240626	0.86	3275	-39.02	20240626	1980	0.86	20240626	3275	-39.02	20240626	1980	0.86	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
19	20241203	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	7471055	3741	95.26	2005	2005	1996	2595	1399	1998	1997.07	0.39	0	248	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.05	0.00	0.00	3275	20240626	-39.05	1980	20240626	0.81	3275	-39.05	20240626	1980	0.81	20240626	3275	-39.05	20240626	1980	0.81	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
20	20241203	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	5106778	2557	65.11	2005	2005	1996	2595	1399	1998	1997.18	0.39	0	310	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-38.99	1980	20240626	0.91	3275	-38.99	20240626	1980	0.91	20240626	3275	-38.99	20240626	1980	0.91	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
21	20241203	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	3377379	1691	43.06	2005	2005	1996	2595	1399	1998	1997.27	0.39	0	243	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-39.02	1980	20240626	0.86	3275	-39.02	20240626	1980	0.86	20240626	3275	-39.02	20240626	1980	0.86	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
22	20241203	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	3177691	1591	40.51	2005	2005	1996	2595	1399	1998	1997.29	0.39	0	176	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-39.02	1980	20240626	0.86	3275	-39.02	20240626	1980	0.86	20240626	3275	-39.02	20240626	1980	0.86	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
23	20241203	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	2934112	1469	37.41	2005	2005	1996	2595	1399	1998	1997.35	0.39	0	110	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-39.02	1980	20240626	0.86	3275	-39.02	20240626	1980	0.86	20240626	3275	-39.02	20240626	1980	0.86	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
24	20241203	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2820283	1412	35.96	2005	2005	1996	2595	1399	1998	1997.37	0.39	0	83	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-38.99	1980	20240626	0.91	3275	-38.99	20240626	1980	0.91	20240626	3275	-38.99	20240626	1980	0.91	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
25	20241203	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	10025	5	0.13	2005	2005	2005	2595	1399	1998	2005.00	0.39	0	0	2016	2007	2001	1992	1986	2004	1989	7	597	100	1390	5	1	6870000	138	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		26504	N	N	0	N	00	N
26	20241202	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	7847223	3927	258.19	2010	2010	1995	2595	1399	1998	1998.27	0.39	0	443	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.06	0.00	0.00	3275	20240626	-38.99	1980	20240626	0.91	3275	-38.99	20240626	1980	0.91	20240626	3275	-38.99	20240626	1980	0.91	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N
27	20241202	151452	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	7443621	3725	244.90	2010	2010	1995	2595	1399	1998	1998.29	0.39	0	437	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.05	0.00	0.00	3275	20240626	-38.96	1980	20240626	0.96	3275	-38.96	20240626	1980	0.96	20240626	3275	-38.96	20240626	1980	0.96	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N
28	20241202	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3949037	1976	129.91	2010	2010	1995	2595	1399	1998	1998.50	0.39	0	355	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-38.99	1980	20240626	0.91	3275	-38.99	20240626	1980	0.91	20240626	3275	-38.99	20240626	1980	0.91	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N
29	20241202	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	2162939	1082	71.14	2010	2010	1995	2595	1399	1998	1999.02	0.39	0	275	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-38.96	1980	20240626	0.96	3275	-38.96	20240626	1980	0.96	20240626	3275	-38.96	20240626	1980	0.96	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N
30	20241202	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	1789136	895	58.84	2010	2010	1995	2595	1399	1998	1999.03	0.39	0	198	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6870000	137	0.00	0.00	12	0.01	0.00	0.00	3275	20240626	-38.99	1980	20240626	0.91	3275	-38.99	20240626	1980	0.91	20240626	3275	-38.99	20240626	1980	0.91	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N
31	20241202	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	520282	260	17.09	2010	2010	1995	2595	1399	1998	2001.08	0.39	0	165	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	5	1	6870000	137	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N
32	20241202	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	230493	115	7.56	2010	2010	1995	2595	1399	1998	2004.29	0.39	0	95	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	5	1	6870000	137	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N
33	20241202	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	30150	15	0.99	2010	2010	2010	2595	1399	1998	2010.00	0.39	0	15	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	5	1	6870000	138	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.63	1980	20240626	1.52	3275	-38.63	20240626	1980	1.52	20240626	3275	-38.63	20240626	1980	1.52	20240626	0.00	N	479880	100	6 억		26566	N	N	0	N	00	N