KissMeData/489210/price/prices-20241101.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	20241129	161511	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	0	3	0.00	392889665	197195	84.09	1992	1998	1990	2590	1396	1993	1992.39	0.01	0	32	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	3.81	0.00	0.00	5380	20241121	-62.96	1990	20241129	0.15	5380	-62.96	20241121	1990	0.15	20241129	5380	-62.96	20241121	1990	0.15	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
3	20241129	151529	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	1	2	0.05	391246921	196371	83.74	1992	1998	1990	2590	1396	1993	1992.39	0.01	0	344	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	3.79	0.00	0.00	5380	20241121	-62.94	1990	20241129	0.20	5380	-62.94	20241121	1990	0.20	20241129	5380	-62.94	20241121	1990	0.20	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
4	20241129	141532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	0	3	0.00	279626162	140361	59.85	1992	1998	1990	2590	1396	1993	1992.19	0.01	0	209	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.71	0.00	0.00	5380	20241121	-62.96	1990	20241129	0.15	5380	-62.96	20241121	1990	0.15	20241129	5380	-62.96	20241121	1990	0.15	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
5	20241129	131527	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	0	3	0.00	253453297	127223	54.25	1992	1998	1990	2590	1396	1993	1992.20	0.01	0	209	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.46	0.00	0.00	5380	20241121	-62.96	1990	20241129	0.15	5380	-62.96	20241121	1990	0.15	20241129	5380	-62.96	20241121	1990	0.15	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
6	20241129	121528	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-1	5	-0.05	244914298	122938	52.42	1992	1998	1990	2590	1396	1993	1992.18	0.01	0	209	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.37	0.00	0.00	5380	20241121	-62.97	1990	20241129	0.10	5380	-62.97	20241121	1990	0.10	20241129	5380	-62.97	20241121	1990	0.10	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
7	20241129	111530	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-1	5	-0.05	230499386	115700	49.34	1992	1998	1990	2590	1396	1993	1992.22	0.01	0	-38	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.23	0.00	0.00	5380	20241121	-62.97	1990	20241129	0.10	5380	-62.97	20241121	1990	0.10	20241129	5380	-62.97	20241121	1990	0.10	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
8	20241129	101522	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	0	3	0.00	187344961	94031	40.10	1992	1998	1990	2590	1396	1993	1992.37	0.01	0	-38	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	1.82	0.00	0.00	5380	20241121	-62.96	1990	20241129	0.15	5380	-62.96	20241121	1990	0.15	20241129	5380	-62.96	20241121	1990	0.15	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
9	20241129	091526	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-1	5	-0.05	74967021	37645	16.05	1992	1993	1991	2590	1396	1993	1991.42	0.01	0	-718	2003	1997	1994	1988	1985	1996	1987	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	0.73	0.00	0.00	5380	20241121	-62.97	1991	20241129	0.05	5380	-62.97	20241121	1991	0.05	20241129	5380	-62.97	20241121	1991	0.05	20241129	0.00	N	489210	100	5 억		718	N	N	0	N	00	N
10	20241128	161505	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-5	5	-0.25	457511117	229509	112.24	2000	2000	1991	2595	1399	1998	1993.44	0.00	0	5718	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	4.43	0.00	0.00	5380	20241121	-62.96	1991	20241128	0.10	5380	-62.96	20241121	1991	0.10	20241128	5380	-62.96	20241121	1991	0.10	20241128	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
11	20241128	151535	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-3	5	-0.15	446366265	223916	109.50	2000	2000	1991	2595	1399	1998	1993.45	0.00	0	6134	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	4.32	0.00	0.00	5380	20241121	-62.92	1991	20241128	0.20	5380	-62.92	20241121	1991	0.20	20241128	5380	-62.92	20241121	1991	0.20	20241128	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
12	20241128	141532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-2	5	-0.10	376980801	189122	92.49	2000	2000	1991	2595	1399	1998	1993.32	0.00	0	5331	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	3.65	0.00	0.00	5380	20241121	-62.90	1991	20241128	0.25	5380	-62.90	20241121	1991	0.25	20241128	5380	-62.90	20241121	1991	0.25	20241128	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
13	20241128	131529	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-2	5	-0.10	353879205	177544	86.82	2000	2000	1991	2595	1399	1998	1993.19	0.00	0	4530	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	3.43	0.00	0.00	5380	20241121	-62.90	1991	20241128	0.25	5380	-62.90	20241121	1991	0.25	20241128	5380	-62.90	20241121	1991	0.25	20241128	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
14	20241128	121526	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-4	5	-0.20	307367122	154213	75.41	2000	2000	1991	2595	1399	1998	1993.13	0.00	0	3751	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.98	0.00	0.00	5380	20241121	-62.94	1991	20241128	0.15	5380	-62.94	20241121	1991	0.15	20241128	5380	-62.94	20241121	1991	0.15	20241128	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
15	20241128	111532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-3	5	-0.15	287866644	144436	70.63	2000	2000	1991	2595	1399	1998	1993.04	0.00	0	2964	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.79	0.00	0.00	5380	20241121	-62.92	1991	20241128	0.20	5380	-62.92	20241121	1991	0.20	20241128	5380	-62.92	20241121	1991	0.20	20241128	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
16	20241128	101528	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-6	5	-0.30	262954936	131941	64.52	2000	2000	1991	2595	1399	1998	1992.97	0.00	0	2163	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.55	0.00	0.00	5380	20241121	-62.97	1991	20241128	0.05	5380	-62.97	20241121	1991	0.05	20241128	5380	-62.97	20241121	1991	0.05	20241128	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
17	20241128	091526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-6	5	-0.30	96383283	48334	23.64	2000	2000	1992	2595	1399	1998	1994.11	0.00	0	1384	2004	2001	1997	1994	1990	1999	1992	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	0.93	0.00	0.00	5380	20241121	-62.97	1991	20241125	0.05	5380	-62.97	20241121	1991	0.05	20241125	5380	-62.97	20241121	1991	0.05	20241125	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
18	20241127	161447	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	403992687	202436	36.65	2000	2000	1993	2595	1400	1999	1995.65	0.00	0	-157	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	3.91	0.00	0.00	5380	20241121	-62.86	1991	20241125	0.35	5380	-62.86	20241121	1991	0.35	20241125	5380	-62.86	20241121	1991	0.35	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
19	20241127	151517	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	397182368	199028	36.03	2000	2000	1993	2595	1400	1999	1995.61	0.00	0	-157	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	1	1	5180000	104	0.00	0.00	12	3.84	0.00	0.00	5380	20241121	-62.84	1991	20241125	0.40	5380	-62.84	20241121	1991	0.40	20241125	5380	-62.84	20241121	1991	0.40	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
20	20241127	141508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	367051624	183953	33.31	2000	2000	1993	2595	1400	1999	1995.36	0.00	0	-157	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	1	1	5180000	104	0.00	0.00	12	3.55	0.00	0.00	5380	20241121	-62.84	1991	20241125	0.40	5380	-62.84	20241121	1991	0.40	20241125	5380	-62.84	20241121	1991	0.40	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
21	20241127	131507	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	332311861	166557	30.16	2000	2000	1993	2595	1400	1999	1995.18	0.00	0	443	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	3.22	0.00	0.00	5380	20241121	-62.94	1991	20241125	0.15	5380	-62.94	20241121	1991	0.15	20241125	5380	-62.94	20241121	1991	0.15	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
22	20241127	121523	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-6	5	-0.30	297457355	149074	26.99	2000	2000	1993	2595	1400	1999	1995.37	0.00	0	443	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	2.88	0.00	0.00	5380	20241121	-62.96	1991	20241125	0.10	5380	-62.96	20241121	1991	0.10	20241125	5380	-62.96	20241121	1991	0.10	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
23	20241127	111514	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	210541131	105482	19.10	2000	2000	1993	2595	1400	1999	1995.99	0.00	0	443	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	2.04	0.00	0.00	5380	20241121	-62.88	1991	20241125	0.30	5380	-62.88	20241121	1991	0.30	20241125	5380	-62.88	20241121	1991	0.30	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
24	20241127	101517	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	161104891	80691	14.61	2000	2000	1993	2595	1400	1999	1996.57	0.00	0	443	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	1	1	5180000	103	0.00	0.00	12	1.56	0.00	0.00	5380	20241121	-62.94	1991	20241125	0.15	5380	-62.94	20241121	1991	0.15	20241125	5380	-62.94	20241121	1991	0.15	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
25	20241127	091514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	33221931	16619	3.01	2000	2000	1999	2595	1400	1999	1999.03	0.00	0	0	2017	2007	2000	1990	1983	2013	1996	5	596	100	1390	5	1	5180000	104	0.00	0.00	12	0.32	0.00	0.00	5380	20241121	-62.83	1991	20241125	0.45	5380	-62.83	20241121	1991	0.45	20241125	5380	-62.83	20241121	1991	0.45	20241125	0.00	N	489210	100	5 억		157	N	N	0	N	00	N
26	20241125	161431	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-6	5	-0.30	1746174013	875590	19.24	1999	2005	1991	2595	1399	1998	1994.28	0.11	0	44134	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	16.90	0.00	0.00	5380	20241121	-62.97	1991	20241125	0.05	5380	-62.97	20241121	1991	0.05	20241125	5380	-62.97	20241121	1991	0.05	20241125	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N
27	20241125	151503	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-4	5	-0.20	1718251566	861574	18.93	1999	2005	1991	2595	1399	1998	1994.32	0.11	0	43634	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	16.63	0.00	0.00	5380	20241121	-62.94	1991	20241125	0.15	5380	-62.94	20241121	1991	0.15	20241125	5380	-62.94	20241121	1991	0.15	20241125	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N
28	20241125	141456	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-4	5	-0.20	1593986050	799245	17.56	1999	2005	1991	2595	1399	1998	1994.36	0.11	0	33634	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	15.43	0.00	0.00	5380	20241121	-62.94	1991	20241125	0.15	5380	-62.94	20241121	1991	0.15	20241125	5380	-62.94	20241121	1991	0.15	20241125	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N
29	20241125	131445	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-6	5	-0.30	1487919190	746040	16.39	1999	2005	1991	2595	1399	1998	1994.42	0.11	0	24104	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	14.40	0.00	0.00	5380	20241121	-62.97	1991	20241125	0.05	5380	-62.97	20241121	1991	0.05	20241125	5380	-62.97	20241121	1991	0.05	20241125	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N
30	20241125	121503	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-3	5	-0.15	1409833677	706875	15.53	1999	2005	1991	2595	1399	1998	1994.46	0.11	0	14106	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	13.65	0.00	0.00	5380	20241121	-62.92	1991	20241125	0.20	5380	-62.92	20241121	1991	0.20	20241125	5380	-62.92	20241121	1991	0.20	20241125	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N
31	20241125	111459	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-3	5	-0.15	1292302234	647927	14.24	1999	2005	1991	2595	1399	1998	1994.52	0.11	0	4634	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	12.51	0.00	0.00	5380	20241121	-62.92	1991	20241125	0.20	5380	-62.92	20241121	1991	0.20	20241125	5380	-62.92	20241121	1991	0.20	20241125	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N
32	20241125	101443	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	-7	5	-0.35	1159358090	581238	12.77	1999	2005	1991	2595	1399	1998	1994.64	0.11	0	-5366	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	11.22	0.00	0.00	5380	20241121	-62.99	1991	20241125	0.00	5380	-62.99	20241121	1991	0.00	20241125	5380	-62.99	20241121	1991	0.00	20241125	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N
33	20241125	091440	54	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	350066844	175133	3.85	1999	2005	1996	2595	1399	1998	1998.86	0.11	0	-5866	2230	2114	2054	1938	1878	2084	1908	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	3.38	0.00	0.00	5380	20241121	-62.88	1994	20241122	0.15	5380	-62.88	20241121	1994	0.15	20241122	5380	-62.88	20241121	1994	0.15	20241122	0.00	N	489210	100	5 억		5866	N	N	0	N	01	N