KissMeData/487830/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	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	15291570	7629	23.98	2005	2005	2000	2595	1400	1999	2004.40	0.00	0	696	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.18	0.00	0.00	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
3	20241205	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	14824430	7396	23.25	2005	2005	2000	2595	1400	1999	2004.38	0.00	0	696	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.17	0.00	0.00	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
4	20241205	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	9623770	4801	15.09	2005	2005	2000	2595	1400	1999	2004.53	0.00	0	608	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.11	0.00	0.00	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
5	20241205	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	3877915	1935	6.08	2005	2005	2000	2595	1400	1999	2004.09	0.00	0	538	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.04	0.00	0.00	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
6	20241205	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	3031910	1513	4.76	2005	2005	2000	2595	1400	1999	2003.91	0.00	0	538	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.03	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
7	20241205	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2381405	1188	3.73	2005	2005	2000	2595	1400	1999	2004.55	0.00	0	538	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.03	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
8	20241205	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	1230900	614	1.93	2005	2005	2000	2595	1400	1999	2004.72	0.00	0	549	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.01	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
9	20241205	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	1104750	551	1.73	2005	2005	2000	2595	1400	1999	2004.99	0.00	0	550	2008	2003	2000	1995	1992	2006	1998	4	596	100	1390	5	1	4350000	87	0.00	0.00	12	0.01	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		0	N	N	0	N	00	N
10	20241204	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	63618668	31817	237.05	1997	2005	1997	2600	1400	2000	1999.52	0.44	0	-197	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	0.00	0.00	12	0.73	0.00	0.00	2485	20241115	-19.56	1996	20241203	0.15	2485	-19.56	20241115	1996	0.15	20241203	2485	-19.56	20241115	1996	0.15	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
11	20241204	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	60600173	30307	225.80	1997	2005	1997	2600	1400	2000	1999.54	0.44	0	-197	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.70	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
12	20241204	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	31948173	15981	119.07	1997	2005	1997	2600	1400	2000	1999.13	0.44	0	4	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.37	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
13	20241204	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	20048168	10031	74.74	1997	2005	1997	2600	1400	2000	1998.62	0.44	0	4	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.23	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
14	20241204	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	18087841	9051	67.43	1997	2005	1997	2600	1400	2000	1998.44	0.44	0	-66	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	0.00	0.00	12	0.21	0.00	0.00	2485	20241115	-19.56	1996	20241203	0.15	2485	-19.56	20241115	1996	0.15	20241203	2485	-19.56	20241115	1996	0.15	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
15	20241204	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	16806478	8410	62.66	1997	2005	1997	2600	1400	2000	1998.39	0.44	0	-69	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.19	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
16	20241204	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	13621555	6817	50.79	1997	2005	1997	2600	1400	2000	1998.17	0.44	0	-69	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	0.00	0.00	12	0.16	0.00	0.00	2485	20241115	-19.60	1996	20241203	0.10	2485	-19.60	20241115	1996	0.10	20241203	2485	-19.60	20241115	1996	0.10	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
17	20241204	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	2478577	1241	9.25	1997	1998	1997	2600	1400	2000	1997.24	0.44	0	0	2016	2008	2002	1994	1988	2005	1991	4	600	100	1400	1	1	4350000	87	0.00	0.00	12	0.03	0.00	0.00	2485	20241115	-19.64	1996	20241203	0.05	2485	-19.64	20241115	1996	0.05	20241203	2485	-19.64	20241115	1996	0.05	20241203	0.00	N	487830	100	4 억		19062	N	N	0	N	00	N
18	20241203	161305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	26844974	13422	116.42	2010	2010	1996	2610	1410	2010	2000.07	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.31	0.00	0.00	2485	20241115	-19.52	1996	20241203	0.20	2485	-19.52	20241115	1996	0.20	20241203	2485	-19.52	20241115	1996	0.20	20241203	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
19	20241203	151408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	26702674	13351	115.80	2010	2010	1996	2610	1410	2010	2000.05	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.31	0.00	0.00	2485	20241115	-19.32	1996	20241203	0.45	2485	-19.32	20241115	1996	0.45	20241203	2485	-19.32	20241115	1996	0.45	20241203	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
20	20241203	141335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	15338904	7664	66.48	2010	2010	1998	2610	1410	2010	2001.42	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.18	0.00	0.00	2485	20241115	-19.52	1998	20241203	0.10	2485	-19.52	20241115	1998	0.10	20241203	2485	-19.52	20241115	1998	0.10	20241203	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
21	20241203	131337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-11	5	-0.55	13966154	6978	60.53	2010	2010	1998	2610	1410	2010	2001.46	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	1	1	4350000	87	0.00	0.00	12	0.16	0.00	0.00	2485	20241115	-19.56	1998	20241203	0.05	2485	-19.56	20241115	1998	0.05	20241203	2485	-19.56	20241115	1998	0.05	20241203	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
22	20241203	121359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	11128825	5560	48.23	2010	2010	1998	2610	1410	2010	2001.59	0.44	0	-140	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.13	0.00	0.00	2485	20241115	-19.32	1998	20241203	0.35	2485	-19.32	20241115	1998	0.35	20241203	2485	-19.32	20241115	1998	0.35	20241203	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
23	20241203	111323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	8973885	4485	38.90	2010	2010	1998	2610	1410	2010	2000.87	0.44	0	-70	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.10	0.00	0.00	2485	20241115	-19.32	1998	20241203	0.35	2485	-19.32	20241115	1998	0.35	20241203	2485	-19.32	20241115	1998	0.35	20241203	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
24	20241203	101311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-11	5	-0.55	7200045	3600	31.23	2010	2010	1998	2610	1410	2010	2000.01	0.44	0	-70	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	1	1	4350000	87	0.00	0.00	12	0.08	0.00	0.00	2485	20241115	-19.56	1998	20241203	0.05	2485	-19.56	20241115	1998	0.05	20241203	2485	-19.56	20241115	1998	0.05	20241203	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
25	20241203	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	850140	424	3.68	2010	2010	2005	2610	1410	2010	2005.05	0.44	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.01	0.00	0.00	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	0.00	N	487830	100	4 억		19202	N	N	0	N	00	N
26	20241202	161239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	23141420	11529	28.72	2010	2010	2000	2610	1410	2010	2007.24	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.27	0.00	0.00	2485	20241115	-19.11	2000	20241202	0.50	2485	-19.11	20241115	2000	0.50	20241202	2485	-19.11	20241115	2000	0.50	20241202	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N
27	20241202	151456	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	23129360	11523	28.70	2010	2010	2000	2610	1410	2010	2007.23	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.26	0.00	0.00	2485	20241115	-19.52	2000	20241202	0.00	2485	-19.52	20241115	2000	0.00	20241202	2485	-19.52	20241115	2000	0.00	20241202	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N
28	20241202	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21728310	10823	26.96	2010	2010	2005	2610	1410	2010	2007.61	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.25	0.00	0.00	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N
29	20241202	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20810620	10366	25.82	2010	2010	2005	2610	1410	2010	2007.58	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.24	0.00	0.00	2485	20241115	-19.11	2000	20241115	0.50	2485	-19.11	20241115	2000	0.50	20241115	2485	-19.11	20241115	2000	0.50	20241115	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N
30	20241202	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	20762490	10342	25.76	2010	2010	2005	2610	1410	2010	2007.59	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.24	0.00	0.00	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N
31	20241202	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18636940	9282	23.12	2010	2010	2005	2610	1410	2010	2007.86	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.21	0.00	0.00	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N
32	20241202	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16325125	8129	20.25	2010	2010	2005	2610	1410	2010	2008.26	0.44	0	-4	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.19	0.00	0.00	2485	20241115	-19.11	2000	20241115	0.50	2485	-19.11	20241115	2000	0.50	20241115	2485	-19.11	20241115	2000	0.50	20241115	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N
33	20241202	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	576790	287	0.71	2010	2010	2005	2610	1410	2010	2009.72	0.44	0	0	2023	2016	2008	2001	1993	2017	2002	4	600	100	1400	5	1	4350000	87	0.00	0.00	12	0.01	0.00	0.00	2485	20241115	-19.32	2000	20241115	0.25	2485	-19.32	20241115	2000	0.25	20241115	2485	-19.32	20241115	2000	0.25	20241115	0.00	N	487830	100	4 억		19206	N	N	0	N	00	N