KissMeData/487360/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	20241231	161443	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
3	20241231	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
4	20241231	141434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
5	20241231	131442	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
6	20241231	121441	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
7	20241231	111441	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
8	20241231	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
9	20241231	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	144430744	75144	21.64	1925	1926	1918	2500	1348	1925	1922.05	4.14	-38234	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		233712	N	N	0	N	00	N
10	20241230	161424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	143727224	74778	21.53	1925	1926	1918	2500	1348	1925	1922.05	4.82	0	-40091	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.33	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
11	20241230	151437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	137050956	71308	20.53	1925	1926	1918	2500	1348	1925	1921.96	4.82	0	-39640	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	1.26	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
12	20241230	141436	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	-2	5	-0.10	136054456	70790	20.39	1925	1926	1918	2500	1348	1925	1921.94	4.82	0	-39604	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	108	0.00	0.00	12	1.26	0.00	0.00	2500	20241223	-23.08	1903	20241223	1.05	2500	-23.08	20241223	1903	1.05	20241223	2500	-23.08	20241223	1903	1.05	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
13	20241230	131439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	-2	5	-0.10	128580187	66904	19.27	1925	1926	1918	2500	1348	1925	1921.86	4.82	0	-39604	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	108	0.00	0.00	12	1.19	0.00	0.00	2500	20241223	-23.08	1903	20241223	1.05	2500	-23.08	20241223	1903	1.05	20241223	2500	-23.08	20241223	1903	1.05	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
14	20241230	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-1	5	-0.05	95874054	49906	14.37	1925	1926	1918	2500	1348	1925	1921.09	4.82	0	-38480	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	0.88	0.00	0.00	2500	20241223	-23.04	1903	20241223	1.10	2500	-23.04	20241223	1903	1.10	20241223	2500	-23.04	20241223	1903	1.10	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
15	20241230	111427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	1	2	0.05	88713543	46185	13.30	1925	1926	1918	2500	1348	1925	1920.83	4.82	0	-35624	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	0.82	0.00	0.00	2500	20241223	-22.96	1903	20241223	1.21	2500	-22.96	20241223	1903	1.21	20241223	2500	-22.96	20241223	1903	1.21	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
16	20241230	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-6	5	-0.31	81828453	42602	12.27	1925	1925	1918	2500	1348	1925	1920.77	4.82	0	-35624	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	108	0.00	0.00	12	0.76	0.00	0.00	2500	20241223	-23.24	1903	20241223	0.84	2500	-23.24	20241223	1903	0.84	20241223	2500	-23.24	20241223	1903	0.84	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
17	20241230	091437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	0	3	0.00	3888365	2021	0.58	1925	1925	1923	2500	1348	1925	1923.98	4.82	0	81	1943	1934	1923	1914	1903	1938	1918	6	575	100	1340	1	1	5640000	109	0.00	0.00	12	0.04	0.00	0.00	2500	20241223	-23.00	1903	20241223	1.16	2500	-23.00	20241223	1903	1.16	20241223	2500	-23.00	20241223	1903	1.16	20241223	0.00	N	487360	100	5 억		271946	N	N	0	N	00	N
18	20241227	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	11	2	0.57	668089133	347253	151.36	1914	1932	1912	2485	1340	1914	1923.93	4.08	0	50531	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	109	0.00	0.00	12	6.16	0.00	0.00	2500	20241223	-23.00	1903	20241223	1.16	2500	-23.00	20241223	1903	1.16	20241223	2500	-23.00	20241223	1903	1.16	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
19	20241227	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	16	2	0.84	655031791	340478	148.40	1914	1932	1912	2485	1340	1914	1923.86	4.08	0	50532	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	109	0.00	0.00	12	6.04	0.00	0.00	2500	20241223	-22.80	1903	20241223	1.42	2500	-22.80	20241223	1903	1.42	20241223	2500	-22.80	20241223	1903	1.42	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
20	20241227	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	16	2	0.84	582261027	302777	131.97	1914	1931	1912	2485	1340	1914	1923.07	4.08	0	60986	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	109	0.00	0.00	12	5.37	0.00	0.00	2500	20241223	-22.80	1903	20241223	1.42	2500	-22.80	20241223	1903	1.42	20241223	2500	-22.80	20241223	1903	1.42	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
21	20241227	131428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	12	2	0.63	407016755	211816	92.32	1914	1927	1912	2485	1340	1914	1921.56	4.08	0	24175	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	109	0.00	0.00	12	3.76	0.00	0.00	2500	20241223	-22.96	1903	20241223	1.21	2500	-22.96	20241223	1903	1.21	20241223	2500	-22.96	20241223	1903	1.21	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
22	20241227	121429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	12	2	0.63	272931302	142188	61.98	1914	1926	1912	2485	1340	1914	1919.51	4.08	0	26915	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	109	0.00	0.00	12	2.52	0.00	0.00	2500	20241223	-22.96	1903	20241223	1.21	2500	-22.96	20241223	1903	1.21	20241223	2500	-22.96	20241223	1903	1.21	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
23	20241227	111427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	8	2	0.42	173095236	90305	39.36	1914	1922	1912	2485	1340	1914	1916.78	4.08	0	25413	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	108	0.00	0.00	12	1.60	0.00	0.00	2500	20241223	-23.12	1903	20241223	1.00	2500	-23.12	20241223	1903	1.00	20241223	2500	-23.12	20241223	1903	1.00	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
24	20241227	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1916	2	2	0.10	93770058	48982	21.35	1914	1918	1912	2485	1340	1914	1914.38	4.08	0	5367	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	108	0.00	0.00	12	0.87	0.00	0.00	2500	20241223	-23.36	1903	20241223	0.68	2500	-23.36	20241223	1903	0.68	20241223	2500	-23.36	20241223	1903	0.68	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
25	20241227	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1913	-1	5	-0.05	9189610	4800	2.09	1914	1916	1913	2485	1340	1914	1914.50	4.08	0	177	1920	1917	1915	1912	1910	1916	1911	6	571	100	1330	1	1	5640000	108	0.00	0.00	12	0.09	0.00	0.00	2500	20241223	-23.48	1903	20241223	0.53	2500	-23.48	20241223	1903	0.53	20241223	2500	-23.48	20241223	1903	0.53	20241223	0.00	N	487360	100	5 억		230000	N	N	0	N	00	N
26	20241226	161421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	-1	5	-0.05	436891275	228215	32.90	1916	1918	1913	2485	1341	1915	1914.39	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	4.05	0.00	0.00	2500	20241223	-23.44	1903	20241223	0.58	2500	-23.44	20241223	1903	0.58	20241223	2500	-23.44	20241223	1903	0.58	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N
27	20241226	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	0	3	0.00	414205542	216363	31.19	1916	1918	1913	2485	1341	1915	1914.40	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	3.84	0.00	0.00	2500	20241223	-23.40	1903	20241223	0.63	2500	-23.40	20241223	1903	0.63	20241223	2500	-23.40	20241223	1903	0.63	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N
28	20241226	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	-1	5	-0.05	379953916	198466	28.61	1916	1918	1913	2485	1341	1915	1914.45	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	3.52	0.00	0.00	2500	20241223	-23.44	1903	20241223	0.58	2500	-23.44	20241223	1903	0.58	20241223	2500	-23.44	20241223	1903	0.58	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N
29	20241226	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1913	-2	5	-0.10	307316054	160511	23.14	1916	1918	1913	2485	1341	1915	1914.61	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	2.85	0.00	0.00	2500	20241223	-23.48	1903	20241223	0.53	2500	-23.48	20241223	1903	0.53	20241223	2500	-23.48	20241223	1903	0.53	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N
30	20241226	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	0	3	0.00	273879878	143042	20.62	1916	1918	1913	2485	1341	1915	1914.68	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	2.54	0.00	0.00	2500	20241223	-23.40	1903	20241223	0.63	2500	-23.40	20241223	1903	0.63	20241223	2500	-23.40	20241223	1903	0.63	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N
31	20241226	111415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	0	3	0.00	204231289	106648	15.37	1916	1918	1913	2485	1341	1915	1915.00	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	1.89	0.00	0.00	2500	20241223	-23.40	1903	20241223	0.63	2500	-23.40	20241223	1903	0.63	20241223	2500	-23.40	20241223	1903	0.63	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N
32	20241226	101417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	-1	5	-0.05	159899877	83489	12.04	1916	1918	1914	2485	1341	1915	1915.22	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	1.48	0.00	0.00	2500	20241223	-23.44	1903	20241223	0.58	2500	-23.44	20241223	1903	0.58	20241223	2500	-23.44	20241223	1903	0.58	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N
33	20241226	091412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	2	2	0.10	55592714	29024	4.18	1916	1918	1915	2485	1341	1915	1915.40	4.09	0	-546	1929	1921	1913	1905	1897	1926	1910	6	570	100	1340	1	1	5640000	108	0.00	0.00	12	0.51	0.00	0.00	2500	20241223	-23.32	1903	20241223	0.74	2500	-23.32	20241223	1903	0.74	20241223	2500	-23.32	20241223	1903	0.74	20241223	0.00	N	487360	100	5 억		230546	N	N	0	N	00	N