KissMeData/482690/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	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	21662852	10837	60.83	2000	2000	1998	2595	1400	1999	1998.97	0.00	0	-61	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.19	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
3	20241205	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	21542912	10777	60.50	2000	2000	1998	2595	1400	1999	1998.97	0.00	0	-61	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.19	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
4	20241205	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	20915226	10463	58.73	2000	2000	1998	2595	1400	1999	1998.97	0.00	0	-61	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.19	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
5	20241205	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	19083542	9547	53.59	2000	2000	1998	2595	1400	1999	1998.90	0.00	0	-61	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.17	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
6	20241205	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	9046563	4526	25.41	2000	2000	1998	2595	1400	1999	1998.80	0.00	0	-61	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.08	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
7	20241205	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	8418877	4212	23.64	2000	2000	1998	2595	1400	1999	1998.78	0.00	0	-61	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.08	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
8	20241205	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	5396389	2700	15.16	2000	2000	1998	2595	1400	1999	1998.66	0.00	0	-61	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.05	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
9	20241205	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	587845	294	1.65	2000	2000	1999	2595	1400	1999	1999.47	0.00	0	-16	2010	2004	1999	1993	1988	2002	1991	6	596	100	1390	1	1	5615000	112	0.00	0.00	12	0.01	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
10	20241204	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	35573424	17814	29.08	2000	2005	1994	2600	1400	2000	1996.94	0.00	0	305	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	1	1	5615000	112	0.00	0.00	12	0.32	0.00	0.00	2010	20241122	-0.55	1991	20241120	0.40	2010	-0.55	20241122	1991	0.40	20241120	2010	-0.55	20241122	1991	0.40	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
11	20241204	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	34317937	17185	28.05	2000	2005	1994	2600	1400	2000	1996.97	0.00	0	305	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.31	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
12	20241204	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	34064389	17058	27.85	2000	2005	1994	2600	1400	2000	1996.97	0.00	0	291	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.30	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
13	20241204	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	28703313	14377	23.47	2000	2005	1994	2600	1400	2000	1996.47	0.00	0	301	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	1	1	5615000	112	0.00	0.00	12	0.26	0.00	0.00	2010	20241122	-0.80	1991	20241120	0.15	2010	-0.80	20241122	1991	0.15	20241120	2010	-0.80	20241122	1991	0.15	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
14	20241204	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	25513208	12780	20.86	2000	2005	1994	2600	1400	2000	1996.34	0.00	0	256	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	1	1	5615000	112	0.00	0.00	12	0.23	0.00	0.00	2010	20241122	-0.80	1991	20241120	0.15	2010	-0.80	20241122	1991	0.15	20241120	2010	-0.80	20241122	1991	0.15	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
15	20241204	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	14212162	7117	11.62	2000	2005	1994	2600	1400	2000	1996.93	0.00	0	80	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	1	1	5615000	112	0.00	0.00	12	0.13	0.00	0.00	2010	20241122	-0.70	1991	20241120	0.25	2010	-0.70	20241122	1991	0.25	20241120	2010	-0.70	20241122	1991	0.25	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
16	20241204	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	6129848	3068	5.01	2000	2005	1994	2600	1400	2000	1997.99	0.00	0	115	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	1	1	5615000	112	0.00	0.00	12	0.05	0.00	0.00	2010	20241122	-0.60	1991	20241120	0.35	2010	-0.60	20241122	1991	0.35	20241120	2010	-0.60	20241122	1991	0.35	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
17	20241204	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	20000	10	0.02	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.00	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
18	20241203	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	121299130	60638	137.24	2005	2005	1999	2600	1400	2000	2000.38	0.00	0	4480	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	1.08	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
19	20241203	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	119502775	59740	135.21	2005	2005	1999	2600	1400	2000	2000.38	0.00	0	4859	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	1.06	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
20	20241203	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	103132880	51557	116.69	2005	2005	1999	2600	1400	2000	2000.37	0.00	0	4080	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.92	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
21	20241203	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	93528880	46757	105.82	2005	2005	1999	2600	1400	2000	2000.32	0.00	0	3280	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.83	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
22	20241203	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	86564940	43277	97.95	2005	2005	1999	2600	1400	2000	2000.25	0.00	0	2492	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.77	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
23	20241203	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	81066955	40530	91.73	2005	2005	1999	2600	1400	2000	2000.17	0.00	0	1695	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.72	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
24	20241203	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	73156955	36577	82.78	2005	2005	1999	2600	1400	2000	2000.08	0.00	0	895	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.65	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
25	20241203	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	616915	308	0.70	2005	2005	2000	2600	1400	2000	2002.97	0.00	0	183	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.01	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
26	20241202	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	88199205	44081	109.49	2000	2005	2000	2600	1400	2000	2000.86	0.00	0	4951	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.79	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
27	20241202	151455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	86170955	43067	106.97	2000	2005	2000	2600	1400	2000	2000.86	0.00	0	4901	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.77	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
28	20241202	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	82890680	41429	102.90	2000	2005	2000	2600	1400	2000	2000.79	0.00	0	4046	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.74	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
29	20241202	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	75948535	37965	94.30	2000	2005	2000	2600	1400	2000	2000.49	0.00	0	3217	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.68	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
30	20241202	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	13086455	6536	16.23	2000	2005	2000	2600	1400	2000	2002.21	0.00	0	2401	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.12	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
31	20241202	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	11168285	5579	13.86	2000	2005	2000	2600	1400	2000	2001.84	0.00	0	1567	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.10	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
32	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	7619045	3807	9.46	2000	2005	2000	2600	1400	2000	2001.33	0.00	0	734	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	113	0.00	0.00	12	0.07	0.00	0.00	2010	20241122	-0.25	1991	20241120	0.70	2010	-0.25	20241122	1991	0.70	20241120	2010	-0.25	20241122	1991	0.70	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N
33	20241202	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1352000	676	1.68	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5615000	112	0.00	0.00	12	0.01	0.00	0.00	2010	20241122	-0.50	1991	20241120	0.45	2010	-0.50	20241122	1991	0.45	20241120	2010	-0.50	20241122	1991	0.45	20241120	0.00	N	482690	100	5 억		0	N	N	0	N	00	N