KissMeData/467930/price/prices-20231201.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	20231229	161444	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
3	20231229	151432	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
4	20231229	141430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
5	20231229	131431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
6	20231229	121434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
7	20231229	111327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
8	20231229	101342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
9	20231229	091340	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	622024660	297694	58.77	2075	2125	2070	2700	1460	2080	2089.44	1.21	8120	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.04	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		51378	N	N	0	N	00	N
10	20231228	161327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	621004580	297208	58.68	2075	2125	2070	2700	1460	2080	2089.44	1.02	0	64471	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	7.03	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
11	20231228	151338	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	40	2	1.92	612538830	293170	57.88	2075	2125	2070	2700	1460	2080	2089.36	1.02	0	64464	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	90	0.00	0.00	12	6.93	0.00	0.00	6260	20231222	-66.13	2040	20231222	3.92	6260	-66.13	20231222	2040	3.92	20231222	6260	-66.13	20231222	2040	3.92	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
12	20231228	141332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	5	2	0.24	441390810	211939	41.84	2075	2105	2070	2700	1460	2080	2082.63	1.02	0	7948	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	5.01	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	6260	-66.69	20231222	2040	2.21	20231222	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
13	20231228	131342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	0	3	0.00	408910740	196344	38.76	2075	2105	2070	2700	1460	2080	2082.62	1.02	0	7905	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	4.64	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	6260	-66.77	20231222	2040	1.96	20231222	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
14	20231228	121330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	5	2	0.24	327013745	156954	30.99	2075	2105	2070	2700	1460	2080	2083.50	1.02	0	7787	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	3.71	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	6260	-66.69	20231222	2040	2.21	20231222	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
15	20231228	111335	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	20	2	0.96	268309710	128784	25.42	2075	2100	2070	2700	1460	2080	2083.41	1.02	0	7477	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	3.04	0.00	0.00	6260	20231222	-66.45	2040	20231222	2.94	6260	-66.45	20231222	2040	2.94	20231222	6260	-66.45	20231222	2040	2.94	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
16	20231228	101329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	181133810	87040	17.18	2075	2095	2070	2700	1460	2080	2081.04	1.02	0	7357	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	2.06	0.00	0.00	6260	20231222	-66.53	2040	20231222	2.70	6260	-66.53	20231222	2040	2.70	20231222	6260	-66.53	20231222	2040	2.70	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
17	20231228	091347	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	5	2	0.24	86380930	41649	8.22	2075	2090	2070	2700	1460	2080	2074.02	1.02	0	4924	2133	2106	2088	2061	2043	2097	2052	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.98	0.00	0.00	6260	20231222	-66.69	2040	20231222	2.21	6260	-66.69	20231222	2040	2.21	20231222	6260	-66.69	20231222	2040	2.21	20231222	0.00	N	467930	100	4 억		43258	N	N	0	N	00	N
18	20231227	161313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	1047964060	504368	20.41	2110	2115	2070	2715	1465	2090	2077.77	0.98	0	1664	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	11.92	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	6260	-66.77	20231222	2040	1.96	20231222	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N
19	20231227	151333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	1036176530	498703	20.18	2110	2115	2070	2715	1465	2090	2077.74	0.98	0	1664	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	11.79	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	6260	-66.77	20231222	2040	1.96	20231222	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N
20	20231227	141324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	-15	5	-0.72	986745175	474887	19.22	2110	2115	2070	2715	1465	2090	2077.85	0.98	0	1664	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	11.23	0.00	0.00	6260	20231222	-66.85	2040	20231222	1.72	6260	-66.85	20231222	2040	1.72	20231222	6260	-66.85	20231222	2040	1.72	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N
21	20231227	131316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	911327395	438564	17.75	2110	2115	2070	2715	1465	2090	2077.98	0.98	0	1661	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	10.37	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	6260	-66.77	20231222	2040	1.96	20231222	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N
22	20231227	121316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	761759780	366478	14.83	2110	2115	2070	2715	1465	2090	2078.60	0.98	0	401	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	8.66	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	6260	-66.77	20231222	2040	1.96	20231222	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N
23	20231227	111329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	684112250	329195	13.32	2110	2115	2070	2715	1465	2090	2078.14	0.98	0	150	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	7.78	0.00	0.00	6260	20231222	-66.61	2040	20231222	2.45	6260	-66.61	20231222	2040	2.45	20231222	6260	-66.61	20231222	2040	2.45	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N
24	20231227	101327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	625383990	300971	12.18	2110	2115	2070	2715	1465	2090	2077.89	0.98	0	0	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	7.12	0.00	0.00	6260	20231222	-66.77	2040	20231222	1.96	6260	-66.77	20231222	2040	1.96	20231222	6260	-66.77	20231222	2040	1.96	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N
25	20231227	091330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	-15	5	-0.72	295899330	142183	5.75	2110	2115	2075	2715	1465	2090	2081.12	0.98	0	0	2343	2216	2138	2011	1933	2280	2075	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	3.36	0.00	0.00	6260	20231222	-66.85	2040	20231222	1.72	6260	-66.85	20231222	2040	1.72	20231222	6260	-66.85	20231222	2040	1.72	20231222	0.00	N	467930	100	4 억		41594	N	N	0	N	00	N