KissMeData/368030/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	20241231	161304	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
3	20241231	151249	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
4	20241231	141303	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
5	20241231	131305	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
6	20241231	121303	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
7	20241231	111302	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
8	20241231	101256	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
9	20241231	091259	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
10	20241230	161255	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
11	20241230	151259	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
12	20241230	141259	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
13	20241230	131300	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
14	20241230	121256	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
15	20241230	111258	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
16	20241230	101256	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
17	20241230	091300	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
18	20241227	161252	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
19	20241227	151251	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
20	20241227	141254	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
21	20241227	131251	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
22	20241227	121252	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
23	20241227	111252	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
24	20241227	101250	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
25	20241227	091256	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
26	20241226	161246	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
27	20241226	151243	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
28	20241226	141241	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
29	20241226	131243	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
30	20241226	121240	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
31	20241226	111239	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
32	20241226	101242	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N
33	20241226	091240	57	100.00	KONEX			N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	9860	7300	8580	0.00	0.00	0	0	8580	8580	8580	8580	8580	8580	8580	87	1280	5000	5140	10	1	1749307	150	195.00	1.26	12	0.00	44.00	6829.00	8580	20241223	0.00	8580	20241223	0.00	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	8580	0.00	20241223	0.00	N	368030	5000	87 억		0	N	N	0	N	00	N