KissMeData/488060/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	2010	0	3	0.00	48563294	24262	243.59	2005	2010	1999	2610	1410	2010	2001.62	0.00	0	401	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.51	0.00	0.00	2535	20241031	-20.71	1990	20241202	1.01	2535	-20.71	20241031	1990	1.01	20241202	2535	-20.71	20241031	1990	1.01	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
3	20241205	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	47960294	23962	240.58	2005	2010	1999	2610	1410	2010	2001.51	0.00	0	401	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.51	0.00	0.00	2535	20241031	-20.71	1990	20241202	1.01	2535	-20.71	20241031	1990	1.01	20241202	2535	-20.71	20241031	1990	1.01	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
4	20241205	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	40369064	20174	202.55	2005	2010	1999	2610	1410	2010	2001.04	0.00	0	205	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	94	0.00	0.00	12	0.43	0.00	0.00	2535	20241031	-21.10	1990	20241202	0.50	2535	-21.10	20241031	1990	0.50	20241202	2535	-21.10	20241031	1990	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
5	20241205	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	31099064	15539	156.01	2005	2010	1999	2610	1410	2010	2001.36	0.00	0	205	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	94	0.00	0.00	12	0.33	0.00	0.00	2535	20241031	-21.10	1990	20241202	0.50	2535	-21.10	20241031	1990	0.50	20241202	2535	-21.10	20241031	1990	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
6	20241205	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	22239064	11109	111.54	2005	2010	1999	2610	1410	2010	2001.90	0.00	0	205	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	94	0.00	0.00	12	0.24	0.00	0.00	2535	20241031	-21.10	1990	20241202	0.50	2535	-21.10	20241031	1990	0.50	20241202	2535	-21.10	20241031	1990	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
7	20241205	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	17879100	8930	89.66	2005	2010	2000	2610	1410	2010	2002.14	0.00	0	0	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	94	0.00	0.00	12	0.19	0.00	0.00	2535	20241031	-21.10	1990	20241202	0.50	2535	-21.10	20241031	1990	0.50	20241202	2535	-21.10	20241031	1990	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
8	20241205	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2979845	1489	14.95	2005	2005	2000	2610	1410	2010	2001.24	0.00	0	-70	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.03	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
9	20241205	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	200250	100	1.00	2005	2005	2000	2610	1410	2010	2002.50	0.00	0	0	2024	2016	2007	1999	1990	2021	2004	5	600	100	1400	5	1	4720000	94	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-21.10	1990	20241202	0.50	2535	-21.10	20241031	1990	0.50	20241202	2535	-21.10	20241031	1990	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
10	20241204	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20035877	9960	97.56	1998	2015	1998	2610	1410	2010	2011.63	0.00	0	-443	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.21	0.00	0.00	2535	20241031	-20.71	1990	20241202	1.01	2535	-20.71	20241031	1990	1.01	20241202	2535	-20.71	20241031	1990	1.01	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
11	20241204	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20035877	9960	97.56	1998	2015	1998	2610	1410	2010	2011.63	0.00	0	-443	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.21	0.00	0.00	2535	20241031	-20.71	1990	20241202	1.01	2535	-20.71	20241031	1990	1.01	20241202	2535	-20.71	20241031	1990	1.01	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
12	20241204	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	19275797	9581	93.85	1998	2015	1998	2610	1410	2010	2011.88	0.00	0	-480	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
13	20241204	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	19275797	9581	93.85	1998	2015	1998	2610	1410	2010	2011.88	0.00	0	-480	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
14	20241204	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19235697	9561	93.65	1998	2015	1998	2610	1410	2010	2011.89	0.00	0	-480	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-20.71	1990	20241202	1.01	2535	-20.71	20241031	1990	1.01	20241202	2535	-20.71	20241031	1990	1.01	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
15	20241204	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18960947	9424	92.31	1998	2015	1998	2610	1410	2010	2011.99	0.00	0	-493	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
16	20241204	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2527302	1264	12.38	1998	2005	1998	2610	1410	2010	1999.45	0.00	0	-2	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.03	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
17	20241204	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	1646422	824	8.07	1998	1999	1998	2610	1410	2010	1998.08	0.00	0	-37	2020	2015	2010	2005	2000	2017	2007	5	600	100	1400	1	1	4720000	94	0.00	0.00	12	0.02	0.00	0.00	2535	20241031	-21.14	1990	20241202	0.45	2535	-21.14	20241031	1990	0.45	20241202	2535	-21.14	20241031	1990	0.45	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
18	20241203	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	20528795	10209	14.20	2005	2015	2005	2615	1415	2015	2010.85	0.00	0	-148	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.22	0.00	0.00	2535	20241031	-20.71	1990	20241202	1.01	2535	-20.71	20241031	1990	1.01	20241202	2535	-20.71	20241031	1990	1.01	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
19	20241203	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	20526785	10208	14.20	2005	2015	2005	2615	1415	2015	2010.85	0.00	0	-148	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.22	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
20	20241203	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	20468640	10179	14.16	2005	2015	2005	2615	1415	2015	2010.87	0.00	0	-148	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.22	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
21	20241203	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	16177940	8039	11.19	2005	2015	2005	2615	1415	2015	2012.43	0.00	0	-8	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.17	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
22	20241203	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	14082715	6994	9.73	2005	2015	2005	2615	1415	2015	2013.54	0.00	0	-8	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.15	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
23	20241203	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14056590	6981	9.71	2005	2015	2005	2615	1415	2015	2013.55	0.00	0	-7	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.15	0.00	0.00	2535	20241031	-20.71	1990	20241202	1.01	2535	-20.71	20241031	1990	1.01	20241202	2535	-20.71	20241031	1990	1.01	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
24	20241203	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	11838245	5876	8.18	2005	2015	2005	2615	1415	2015	2014.68	0.00	0	-7	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.12	0.00	0.00	2535	20241031	-20.51	1990	20241202	1.26	2535	-20.51	20241031	1990	1.26	20241202	2535	-20.51	20241031	1990	1.26	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
25	20241203	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	104260	52	0.07	2005	2005	2005	2615	1415	2015	2005.00	0.00	0	-3	2031	2022	2006	1997	1981	2027	2002	5	600	100	1410	5	1	4720000	95	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-20.91	1990	20241202	0.75	2535	-20.91	20241031	1990	0.75	20241202	2535	-20.91	20241031	1990	0.75	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
26	20241202	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	144221434	71871	462.85	2010	2015	1990	2610	1410	2010	2006.67	0.00	0	-69	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	1.52	0.00	0.00	2535	20241031	-20.51	1990	20241202	1.26	2535	-20.51	20241031	1990	1.26	20241202	2535	-20.51	20241031	1990	1.26	20241202	0.00	N	488060	100	4 억		0	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	144219419	71870	462.84	2010	2015	1990	2610	1410	2010	2006.67	0.00	0	-69	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	94	0.00	0.00	12	1.52	0.00	0.00	2535	20241031	-21.10	1990	20241202	0.50	2535	-21.10	20241031	1990	0.50	20241202	2535	-21.10	20241031	1990	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
28	20241202	141349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	143687759	71606	461.14	2010	2015	1990	2610	1410	2010	2006.64	0.00	0	-69	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	1.52	0.00	0.00	2535	20241031	-20.51	1990	20241202	1.26	2535	-20.51	20241031	1990	1.26	20241202	2535	-20.51	20241031	1990	1.26	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
29	20241202	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	19219960	9579	61.69	2010	2010	2000	2610	1410	2010	2006.47	0.00	0	-36	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.20	0.00	0.00	2535	20241031	-20.71	2000	20241202	0.50	2535	-20.71	20241031	2000	0.50	20241202	2535	-20.71	20241031	2000	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
30	20241202	121322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	17944775	8943	57.59	2010	2010	2000	2610	1410	2010	2006.57	0.00	0	-69	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.19	0.00	0.00	2535	20241031	-20.71	2000	20241202	0.50	2535	-20.71	20241031	2000	0.50	20241202	2535	-20.71	20241031	2000	0.50	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
31	20241202	111220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	17790240	8866	57.10	2010	2010	2000	2610	1410	2010	2006.57	0.00	0	-69	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.19	0.00	0.00	2535	20241031	-20.91	2000	20241202	0.25	2535	-20.91	20241031	2000	0.25	20241202	2535	-20.91	20241031	2000	0.25	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
32	20241202	101229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	13765235	6855	44.15	2010	2010	2000	2610	1410	2010	2008.06	0.00	0	-69	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.15	0.00	0.00	2535	20241031	-20.91	2000	20241202	0.25	2535	-20.91	20241031	2000	0.25	20241202	2535	-20.91	20241031	2000	0.25	20241202	0.00	N	488060	100	4 억		0	N	N	0	N	00	N
33	20241202	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20100	10	0.06	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4720000	95	0.00	0.00	12	0.00	0.00	0.00	2535	20241031	-20.71	2000	20241114	0.50	2535	-20.71	20241031	2000	0.50	20241114	2535	-20.71	20241031	2000	0.50	20241114	0.00	N	488060	100	4 억		0	N	N	0	N	00	N