KissMeData/484130/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	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	24874255	12406	145.12	2000	2010	2000	2600	1400	2000	2005.02	0.04	0	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.27	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
3	20241203	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	24874255	12406	145.12	2000	2010	2000	2600	1400	2000	2005.02	0.04	0	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.27	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
4	20241203	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24452250	12195	142.65	2000	2010	2000	2600	1400	2000	2005.10	0.04	0	52	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.27	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
5	20241203	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	17717445	8834	103.33	2000	2010	2000	2600	1400	2000	2005.60	0.04	0	-94	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.20	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
6	20241203	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	9764905	4874	57.01	2000	2005	2000	2600	1400	2000	2003.47	0.04	0	-94	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.11	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
7	20241203	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3050575	1525	17.84	2000	2005	2000	2600	1400	2000	2000.38	0.04	0	-24	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.03	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
8	20241203	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1672275	836	9.78	2000	2005	2000	2600	1400	2000	2000.33	0.04	0	-7	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.02	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
9	20241203	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	20000	10	0.12	2000	2000	2000	2600	1400	2000	2000.00	0.04	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.00	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1715	N	N	0	N	00	N
10	20241202	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	17127985	8549	29.15	2010	2010	2000	2610	1410	2010	2003.51	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.19	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N
11	20241202	151455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17097985	8534	29.10	2010	2010	2000	2610	1410	2010	2003.51	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.19	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N
12	20241202	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	12828950	6404	21.84	2010	2010	2000	2610	1410	2010	2003.27	0.04	0	60	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.14	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N
13	20241202	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9911695	4947	16.87	2010	2010	2000	2610	1410	2010	2003.58	0.04	0	60	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.11	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N
14	20241202	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	6901120	3444	11.75	2010	2010	2000	2610	1410	2010	2003.81	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.08	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N
15	20241202	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	5622665	2805	9.57	2010	2010	2000	2610	1410	2010	2004.52	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	90	0.00	0.00	12	0.06	0.00	0.00	2170	20241119	-7.83	1996	20241119	0.20	2170	-7.83	20241119	1996	0.20	20241119	2170	-7.83	20241119	1996	0.20	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N
16	20241202	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	4644655	2316	7.90	2010	2010	2000	2610	1410	2010	2005.46	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.05	0.00	0.00	2170	20241119	-7.60	1996	20241119	0.45	2170	-7.60	20241119	1996	0.45	20241119	2170	-7.60	20241119	1996	0.45	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N
17	20241202	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	474360	236	0.80	2010	2010	2010	2610	1410	2010	2010.00	0.04	0	-14	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	4520000	91	0.00	0.00	12	0.01	0.00	0.00	2170	20241119	-7.37	1996	20241119	0.70	2170	-7.37	20241119	1996	0.70	20241119	2170	-7.37	20241119	1996	0.70	20241119	0.00	N	484130	100	4 억		1729	N	N	0	N	00	N