KissMeData/379390/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	20241205	161125	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20241205	151134	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20241205	141118	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20241205	131129	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20241205	121128	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20241205	111126	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20241205	101126	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20241205	091132	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	10750	7950	9350	0.00	0.00	0	0	9350	9350	9350	9350	9350	9350	9350	14	1400	500	6350	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20241204	161106	57	100.00	KONEX			N	N	N	N		N	9350	-50	5	-0.53	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	266	28.25	2.35	12	0.00	331.00	3986.00	10000	20240621	-6.50	8190	20240527	14.16	10000	-6.50	20240621	8190	14.16	20240527	10000	-6.50	20240621	8190	14.16	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20241204	151109	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20241204	141110	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20241204	131104	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20241204	121059	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20241204	111047	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20241204	101049	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20241204	091111	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20241203	161155	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20241203	151241	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20241203	141216	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20241203	131215	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20241203	121235	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20241203	111206	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	0.00	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20241203	101153	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20241203	091143	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20241202	161124	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20241202	151335	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20241202	141220	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20241202	131140	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20241202	121211	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20241202	111106	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20241202	101117	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20241202	091112	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9640	9520	9460	9340	9280	9490	9310	14	1410	500	6390	10	1	2841460	267	28.40	2.36	12	0.00	331.00	3986.00	10000	20240621	-6.00	8190	20240527	14.77	10000	-6.00	20240621	8190	14.77	20240527	10000	-6.00	20240621	8190	14.77	20240527	0.00	N	379390	500	14 억		0	N	N	0	N	00	N