KissMeData/489210/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	1980	1	2	0.05	170690447	86276	91.10	1979	1985	1976	2570	1386	1979	1978.42	0.00	0	5268	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.67	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
3	20241205	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	169611347	85731	90.52	1979	1985	1976	2570	1386	1979	1978.41	0.00	0	5418	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.66	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
4	20241205	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	4	2	0.20	149745087	75702	79.93	1979	1985	1976	2570	1386	1979	1978.09	0.00	0	4819	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.46	0.00	0.00	5380	20241121	-63.14	1961	20241204	1.12	5380	-63.14	20241121	1961	1.12	20241204	5380	-63.14	20241121	1961	1.12	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
5	20241205	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	133728646	67615	71.39	1979	1985	1976	2570	1386	1979	1977.80	0.00	0	3985	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.31	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
6	20241205	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	119286305	60324	63.69	1979	1985	1976	2570	1386	1979	1977.43	0.00	0	3555	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.16	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
7	20241205	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	105486397	53356	56.34	1979	1985	1976	2570	1386	1979	1977.03	0.00	0	3534	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	103	0.00	0.00	12	1.03	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
8	20241205	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	90669010	45867	48.43	1979	1979	1976	2570	1386	1979	1976.78	0.00	0	3156	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	102	0.00	0.00	12	0.89	0.00	0.00	5380	20241121	-63.25	1961	20241204	0.82	5380	-63.25	20241121	1961	0.82	20241204	5380	-63.25	20241121	1961	0.82	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
9	20241205	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-3	5	-0.15	54015624	27322	28.85	1979	1979	1976	2570	1386	1979	1977.00	0.00	0	942	1996	1987	1974	1965	1952	1981	1959	5	591	100	1380	1	1	5180000	102	0.00	0.00	12	0.53	0.00	0.00	5380	20241121	-63.27	1961	20241204	0.76	5380	-63.27	20241121	1961	0.76	20241204	5380	-63.27	20241121	1961	0.76	20241204	0.00	N	489210	100	5 억		135	N	N	0	N	00	N
10	20241204	161220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1979	-6	5	-0.30	186010386	94119	118.16	1980	1983	1961	2580	1390	1985	1976.33	0.00	0	819	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	0.00	0.00	12	1.82	0.00	0.00	5380	20241121	-63.22	1961	20241204	0.92	5380	-63.22	20241121	1961	0.92	20241204	5380	-63.22	20241121	1961	0.92	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
11	20241204	151222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-5	5	-0.25	184886021	93551	117.45	1980	1983	1961	2580	1390	1985	1976.31	0.00	0	535	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	0.00	0.00	12	1.81	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
12	20241204	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-5	5	-0.25	176520567	89325	112.14	1980	1983	1961	2580	1390	1985	1976.16	0.00	0	185	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	0.00	0.00	12	1.72	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
13	20241204	131217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-5	5	-0.25	167281211	84655	106.28	1980	1983	1961	2580	1390	1985	1976.03	0.00	0	185	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	0.00	0.00	12	1.63	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
14	20241204	121212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-5	5	-0.25	161387650	81678	102.54	1980	1983	1961	2580	1390	1985	1975.90	0.00	0	185	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	0.00	0.00	12	1.58	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
15	20241204	111156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1975	-10	5	-0.50	148874593	75350	94.60	1980	1983	1961	2580	1390	1985	1975.77	0.00	0	43	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	102	0.00	0.00	12	1.45	0.00	0.00	5380	20241121	-63.29	1961	20241204	0.71	5380	-63.29	20241121	1961	0.71	20241204	5380	-63.29	20241121	1961	0.71	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
16	20241204	101158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-5	5	-0.25	119451534	60469	75.92	1980	1983	1961	2580	1390	1985	1975.42	0.00	0	43	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	0.00	0.00	12	1.17	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
17	20241204	091224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-5	5	-0.25	58526219	29677	37.26	1980	1980	1961	2580	1390	1985	1972.11	0.00	0	43	2001	1992	1986	1977	1971	1990	1975	5	595	100	1380	1	1	5180000	103	0.00	0.00	12	0.57	0.00	0.00	5380	20241121	-63.20	1961	20241204	0.97	5380	-63.20	20241121	1961	0.97	20241204	5380	-63.20	20241121	1961	0.97	20241204	0.00	N	489210	100	5 억		0	N	N	0	N	00	N
18	20241203	161306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1985	-2	5	-0.10	158226520	79646	69.78	1986	1995	1980	2580	1391	1987	1986.62	0.02	0	3889	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	1.54	0.00	0.00	5380	20241121	-63.10	1980	20241203	0.25	5380	-63.10	20241121	1980	0.25	20241203	5380	-63.10	20241121	1980	0.25	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
19	20241203	151409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	3	2	0.15	155434444	78240	68.55	1986	1995	1980	2580	1391	1987	1986.64	0.02	0	4158	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	1.51	0.00	0.00	5380	20241121	-63.01	1980	20241203	0.51	5380	-63.01	20241121	1980	0.51	20241203	5380	-63.01	20241121	1980	0.51	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
20	20241203	141336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	3	2	0.15	138969949	69952	61.29	1986	1995	1980	2580	1391	1987	1986.65	0.02	0	3414	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	1.35	0.00	0.00	5380	20241121	-63.01	1980	20241203	0.51	5380	-63.01	20241121	1980	0.51	20241203	5380	-63.01	20241121	1980	0.51	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
21	20241203	131338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	5	2	0.25	119527362	60178	52.73	1986	1995	1980	2580	1391	1987	1986.23	0.02	0	2733	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	1.16	0.00	0.00	5380	20241121	-62.97	1980	20241203	0.61	5380	-62.97	20241121	1980	0.61	20241203	5380	-62.97	20241121	1980	0.61	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
22	20241203	121400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	4	2	0.20	104800592	52781	46.25	1986	1995	1980	2580	1391	1987	1985.57	0.02	0	2063	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	1.02	0.00	0.00	5380	20241121	-62.99	1980	20241203	0.56	5380	-62.99	20241121	1980	0.56	20241203	5380	-62.99	20241121	1980	0.56	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
23	20241203	111324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	5	2	0.25	95550045	48134	42.17	1986	1995	1980	2580	1391	1987	1985.08	0.02	0	1319	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	0.93	0.00	0.00	5380	20241121	-62.97	1980	20241203	0.61	5380	-62.97	20241121	1980	0.61	20241203	5380	-62.97	20241121	1980	0.61	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
24	20241203	101312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	6	2	0.30	77820873	39230	34.37	1986	1995	1980	2580	1391	1987	1983.71	0.02	0	600	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	0.76	0.00	0.00	5380	20241121	-62.96	1980	20241203	0.66	5380	-62.96	20241121	1980	0.66	20241203	5380	-62.96	20241121	1980	0.66	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
25	20241203	091300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-5	5	-0.25	20583399	10384	9.10	1986	1987	1980	2580	1391	1987	1982.22	0.02	0	1151	1995	1990	1988	1983	1981	1990	1983	5	593	100	1390	1	1	5180000	103	0.00	0.00	12	0.20	0.00	0.00	5380	20241121	-63.16	1980	20241203	0.10	5380	-63.16	20241121	1980	0.10	20241203	5380	-63.16	20241121	1980	0.10	20241203	0.00	N	489210	100	5 억		1111	N	N	0	N	00	N
26	20241202	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1987	-6	5	-0.30	226694616	113972	57.42	1991	1993	1986	2590	1396	1993	1989.04	0.01	0	5361	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.20	0.00	0.00	5380	20241121	-63.07	1986	20241202	0.05	5380	-63.07	20241121	1986	0.05	20241202	5380	-63.07	20241121	1986	0.05	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N
27	20241202	151456	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-4	5	-0.20	218790052	109994	55.41	1991	1993	1986	2590	1396	1993	1989.11	0.01	0	5759	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	2.12	0.00	0.00	5380	20241121	-63.03	1986	20241202	0.15	5380	-63.03	20241121	1986	0.15	20241202	5380	-63.03	20241121	1986	0.15	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N
28	20241202	141349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-1	5	-0.05	193954197	97517	49.13	1991	1993	1986	2590	1396	1993	1988.93	0.01	0	4887	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	1.88	0.00	0.00	5380	20241121	-62.97	1986	20241202	0.30	5380	-62.97	20241121	1986	0.30	20241202	5380	-62.97	20241121	1986	0.30	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N
29	20241202	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-3	5	-0.15	158025651	79445	40.02	1991	1993	1988	2590	1396	1993	1989.12	0.01	0	4060	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	1.53	0.00	0.00	5380	20241121	-63.01	1988	20241202	0.10	5380	-63.01	20241121	1988	0.10	20241202	5380	-63.01	20241121	1988	0.10	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N
30	20241202	121322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-3	5	-0.15	151351636	76090	38.33	1991	1993	1988	2590	1396	1993	1989.11	0.01	0	3247	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	1.47	0.00	0.00	5380	20241121	-63.01	1988	20241202	0.10	5380	-63.01	20241121	1988	0.10	20241202	5380	-63.01	20241121	1988	0.10	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N
31	20241202	111220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-3	5	-0.15	134501306	67617	34.07	1991	1993	1988	2590	1396	1993	1989.16	0.01	0	2427	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	1.31	0.00	0.00	5380	20241121	-63.01	1988	20241202	0.10	5380	-63.01	20241121	1988	0.10	20241202	5380	-63.01	20241121	1988	0.10	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N
32	20241202	101229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-4	5	-0.20	92300818	46394	23.37	1991	1993	1988	2590	1396	1993	1989.50	0.01	0	1594	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	0.90	0.00	0.00	5380	20241121	-63.03	1988	20241202	0.05	5380	-63.03	20241121	1988	0.05	20241202	5380	-63.03	20241121	1988	0.05	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N
33	20241202	091226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	0	3	0.00	38679723	19439	9.79	1991	1993	1989	2590	1396	1993	1989.80	0.01	0	0	2001	1996	1993	1988	1985	1999	1991	5	597	100	1390	1	1	5180000	103	0.00	0.00	12	0.38	0.00	0.00	5380	20241121	-62.96	1989	20241202	0.20	5380	-62.96	20241121	1989	0.20	20241202	5380	-62.96	20241121	1989	0.20	20241202	0.00	N	489210	100	5 억		750	N	N	0	N	00	N