KissMeData/465320/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	20241203	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	32926035	15730	1367.83	2095	2095	2080	2710	1460	2085	2093.20	0.47	0	163	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.41	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
3	20241203	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32488400	15521	1349.65	2095	2095	2080	2710	1460	2085	2093.19	0.47	0	188	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.41	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
4	20241203	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	26882750	12845	1116.96	2095	2095	2080	2710	1460	2085	2092.86	0.47	0	101	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.34	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
5	20241203	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	21064350	10067	875.39	2095	2095	2080	2710	1460	2085	2092.42	0.47	0	38	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.26	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
6	20241203	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	15493745	7408	644.17	2095	2095	2080	2710	1460	2085	2091.49	0.47	0	-73	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.19	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
7	20241203	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10001020	4781	415.74	2095	2095	2080	2710	1460	2085	2091.83	0.47	0	-156	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.13	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
8	20241203	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4147620	1980	172.17	2095	2095	2090	2710	1460	2085	2094.76	0.47	0	-106	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.05	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
9	20241203	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.47	0	0	2138	2111	2093	2066	2048	2102	2057	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	0.00	N	465320	100	3 억		17997	N	N	0	N	00	N
10	20241202	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2402235	1150	12.38	2120	2120	2075	2730	1470	2100	2088.90	0.47	0	479	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	79	-45.33	1.07	12	0.03	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N
11	20241202	151436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2391810	1145	12.33	2120	2120	2075	2730	1470	2100	2088.92	0.47	0	474	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	79	-45.33	1.07	12	0.03	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N
12	20241202	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2037335	975	10.50	2120	2120	2075	2730	1470	2100	2089.57	0.47	0	369	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.54	1.07	12	0.03	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N
13	20241202	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1865555	893	9.62	2120	2120	2075	2730	1470	2100	2089.09	0.47	0	289	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.54	1.07	12	0.02	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N
14	20241202	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	1687480	808	8.70	2120	2120	2075	2730	1470	2100	2088.47	0.47	0	204	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	79	-45.11	1.06	12	0.02	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N
15	20241202	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	496900	236	2.54	2120	2120	2095	2730	1470	2100	2105.51	0.47	0	132	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N
16	20241202	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	314210	149	1.60	2120	2120	2095	2730	1470	2100	2108.79	0.47	0	47	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N
17	20241202	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	21200	10	0.11	2120	2120	2120	2730	1470	2100	2120.00	0.47	0	10	2150	2125	2105	2080	2060	2115	2070	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18018	N	N	0	N	00	N