KissMeData/481890/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	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	28471817	14238	263.81	1999	2010	1994	2610	1410	2010	1999.71	0.40	0	-77	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.22	0.00	0.00	2780	20240726	-27.88	1990	20241203	0.75	2780	-27.88	20240726	1990	0.75	20241203	2780	-27.88	20240726	1990	0.75	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
3	20241205	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	27816182	13911	257.75	1999	2010	1994	2610	1410	2010	1999.58	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.22	0.00	0.00	2780	20240726	-27.88	1990	20241203	0.75	2780	-27.88	20240726	1990	0.75	20241203	2780	-27.88	20240726	1990	0.75	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
4	20241205	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	27690147	13848	256.59	1999	2010	1994	2610	1410	2010	1999.58	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.22	0.00	0.00	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
5	20241205	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	27062147	13534	250.77	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
6	20241205	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	27036147	13521	250.53	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-28.09	1990	20241203	0.45	2780	-28.09	20240726	1990	0.45	20241203	2780	-28.09	20240726	1990	0.45	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
7	20241205	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	27006161	13506	250.25	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
8	20241205	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	26996161	13501	250.16	1999	2010	1994	2610	1410	2010	1999.57	0.40	0	233	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-27.70	1990	20241203	1.01	2780	-27.70	20240726	1990	1.01	20241203	2780	-27.70	20240726	1990	1.01	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
9	20241205	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	16213709	8109	150.25	1999	2010	1994	2610	1410	2010	1999.47	0.40	0	-500	2036	2022	2006	1992	1976	2025	1995	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-28.06	1990	20241203	0.50	2780	-28.06	20240726	1990	0.50	20241203	2780	-28.06	20240726	1990	0.50	20241203	0.00	N	481890	100	6 억		25322	N	N	0	N	00	N
10	20241204	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	10852930	5397	16.24	2010	2020	1990	2610	1410	2010	2010.92	0.40	0	-86	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	1990	20241204	1.01	2780	-27.70	20240726	1990	1.01	20241204	2780	-27.70	20240726	1990	1.01	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
11	20241204	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	10593245	5268	15.86	2010	2020	1990	2610	1410	2010	2010.87	0.40	0	-83	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
12	20241204	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	8827150	4391	13.22	2010	2020	1990	2610	1410	2010	2010.28	0.40	0	-86	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
13	20241204	131215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	7516070	3740	11.26	2010	2020	1990	2610	1410	2010	2009.64	0.40	0	-86	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.70	1990	20241204	1.01	2780	-27.70	20240726	1990	1.01	20241204	2780	-27.70	20240726	1990	1.01	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
14	20241204	121209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	5159575	2569	7.73	2010	2020	1990	2610	1410	2010	2008.40	0.40	0	-76	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
15	20241204	111154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	3922885	1955	5.88	2010	2020	1990	2610	1410	2010	2006.59	0.40	0	-68	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1990	20241204	1.01	2780	-27.70	20240726	1990	1.01	20241204	2780	-27.70	20240726	1990	1.01	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
16	20241204	101156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	2462965	1229	3.70	2010	2020	1990	2610	1410	2010	2004.04	0.40	0	-57	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.52	1990	20241204	1.26	2780	-27.52	20240726	1990	1.26	20241204	2780	-27.52	20240726	1990	1.26	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
17	20241204	091222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-20	5	-1.00	1204670	604	1.82	2010	2020	1990	2610	1410	2010	1994.49	0.40	0	-22	2036	2022	2006	1992	1976	2015	1985	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.42	1990	20241204	0.00	2780	-28.42	20240726	1990	0.00	20241204	2780	-28.42	20240726	1990	0.00	20241204	0.00	N	481890	100	6 억		25408	N	N	0	N	00	N
18	20241203	161303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	66352643	33226	474.25	2020	2020	1990	2610	1410	2010	1997.01	0.39	0	3683	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.52	0.00	0.00	2780	20240726	-27.70	1990	20241203	1.01	2780	-27.70	20240726	1990	1.01	20241203	2780	-27.70	20240726	1990	1.01	20241203	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
19	20241203	151406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-12	5	-0.60	59868339	29979	427.90	2020	2020	1990	2610	1410	2010	1997.01	0.39	0	3196	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.47	0.00	0.00	2780	20240726	-28.13	1990	20241203	0.40	2780	-28.13	20240726	1990	0.40	20241203	2780	-28.13	20240726	1990	0.40	20241203	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
20	20241203	141333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-18	5	-0.90	27609145	13794	196.89	2020	2020	1992	2610	1410	2010	2001.53	0.39	0	2779	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	1	1	6345000	126	0.00	0.00	12	0.22	0.00	0.00	2780	20240726	-28.35	1992	20241203	0.00	2780	-28.35	20240726	1992	0.00	20241203	2780	-28.35	20240726	1992	0.00	20241203	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
21	20241203	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8852325	4402	62.83	2020	2020	2005	2610	1410	2010	2010.98	0.39	0	1917	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
22	20241203	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3796780	1883	26.88	2020	2020	2010	2610	1410	2010	2016.35	0.39	0	1467	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
23	20241203	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2571245	1275	18.20	2020	2020	2010	2610	1410	2010	2016.66	0.39	0	988	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
24	20241203	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1277535	633	9.04	2020	2020	2010	2610	1410	2010	2018.22	0.39	0	531	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
25	20241203	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	189780	94	1.34	2020	2020	2015	2610	1410	2010	2018.94	0.39	0	73	2030	2020	2010	2000	1990	2020	2000	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	0.00	N	481890	100	6 억		24725	N	N	0	N	00	N
26	20241202	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14086155	7006	105.27	2010	2020	2000	2610	1410	2010	2010.58	0.39	0	4998	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.11	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
27	20241202	151452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	13088565	6510	97.82	2010	2020	2000	2610	1410	2010	2010.53	0.39	0	4935	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.34	1994	20241126	1.30	2780	-27.34	20240726	1994	1.30	20241126	2780	-27.34	20240726	1994	1.30	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
28	20241202	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11189465	5569	83.68	2010	2020	2000	2610	1410	2010	2009.24	0.39	0	4080	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
29	20241202	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	9036365	4500	67.62	2010	2015	2000	2610	1410	2010	2008.08	0.39	0	3248	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.88	1994	20241126	0.55	2780	-27.88	20240726	1994	0.55	20241126	2780	-27.88	20240726	1994	0.55	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
30	20241202	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	7216645	3596	54.03	2010	2015	2000	2610	1410	2010	2006.85	0.39	0	2437	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.52	1994	20241126	1.05	2780	-27.52	20240726	1994	1.05	20241126	2780	-27.52	20240726	1994	1.05	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
31	20241202	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5410115	2697	40.53	2010	2010	2000	2610	1410	2010	2005.98	0.39	0	1596	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
32	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3326995	1659	24.93	2010	2010	2000	2610	1410	2010	2005.42	0.39	0	761	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
33	20241202	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2010	1	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.39	0	0	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N