KissMeData/351020/price/prices-20231001.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	20231031	161209	57	100.00	KONEX	신고가		N	N	N	N		N	5900	200	2	3.51	7646400	1296	0.00	5900	5900	5900	6550	4850	5700	5900.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	122	15.32	4.09	12	0.06	385.00	1441.00	5900	20231031	0.00	5700	20231026	3.51	5900	0.00	20231031	5700	3.51	20231026	5900	0.00	20231031	5700	3.51	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
3	20231031	151221	57	100.00	KONEX	신고가		N	N	N	N		N	5900	200	2	3.51	7646400	1296	0.00	5900	5900	5900	6550	4850	5700	5900.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	122	15.32	4.09	12	0.06	385.00	1441.00	5900	20231031	0.00	5700	20231026	3.51	5900	0.00	20231031	5700	3.51	20231026	5900	0.00	20231031	5700	3.51	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
4	20231031	141231	57	100.00	KONEX	신고가		N	N	N	N		N	5900	200	2	3.51	7646400	1296	0.00	5900	5900	5900	6550	4850	5700	5900.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	122	15.32	4.09	12	0.06	385.00	1441.00	5900	20231031	0.00	5700	20231026	3.51	5900	0.00	20231031	5700	3.51	20231026	5900	0.00	20231031	5700	3.51	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
5	20231031	131220	57	100.00	KONEX	신고가		N	N	N	N		N	5900	200	2	3.51	7646400	1296	0.00	5900	5900	5900	6550	4850	5700	5900.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	122	15.32	4.09	12	0.06	385.00	1441.00	5900	20231031	0.00	5700	20231026	3.51	5900	0.00	20231031	5700	3.51	20231026	5900	0.00	20231031	5700	3.51	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
6	20231031	121222	57	100.00	KONEX	신고가		N	N	N	N		N	5900	200	2	3.51	7646400	1296	0.00	5900	5900	5900	6550	4850	5700	5900.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	122	15.32	4.09	12	0.06	385.00	1441.00	5900	20231031	0.00	5700	20231026	3.51	5900	0.00	20231031	5700	3.51	20231026	5900	0.00	20231031	5700	3.51	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
7	20231031	111250	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	14.81	3.96	12	0.00	385.00	1441.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
8	20231031	101229	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	14.81	3.96	12	0.00	385.00	1441.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
9	20231031	091231	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	14.81	3.96	12	0.00	385.00	1441.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
10	20231030	161205	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
11	20231030	151138	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
12	20231030	141137	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
13	20231030	131141	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
14	20231030	121131	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
15	20231030	111132	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
16	20231030	101127	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
17	20231030	091128	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	5700	5700	5700	5700	5700	5700	5700	3	850	100	3420	10	1	2075000	118	0.00	0.00	12	0.00	0.00	0.00	5700	20231026	0.00	5700	20231026	0.00	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	5700	0.00	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N