KissMeData/169670/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	160821	57	100.00	KONEX			N	N	N	N		N	8150	-50	5	-0.61	9087650	1135	204.50	8000	8150	8000	9430	6970	8200	8006.74	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	234	-1018.75	1.66	12	0.04	-8.00	4918.00	17750	20240314	-54.08	4700	20241114	73.40	17750	-54.08	20240314	4700	73.40	20241114	17750	-54.08	20240314	4700	73.40	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20241205	150827	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	240000	30	5.41	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20241205	140813	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	240000	30	5.41	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20241205	130823	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	240000	30	5.41	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20241205	120824	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	224000	28	5.05	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20241205	110822	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	192000	24	4.32	8000	8000	8000	9430	6970	8200	8000.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20241205	100819	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20241205	090825	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8273	8236	8163	8126	8053	8255	8145	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20241204	160808	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	4511000	555	5550.00	8090	8200	8090	9430	6970	8200	8127.93	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.02	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20241204	150808	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20241204	140810	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20241204	130805	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20241204	120801	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20241204	110752	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20241204	100757	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20241204	090812	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8333	8266	8133	8066	7933	8300	8100	18	1230	500	5080	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20241203	160841	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20241203	150914	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20241203	140859	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20241203	130901	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20241203	120912	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20241203	110853	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20241203	100839	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20241203	090831	57	100.00	KONEX			N	N	N	N		N	8200	220	2	2.76	81000	10	1.09	8000	8200	8000	9170	6790	7980	8100.00	0.00	0	0	8393	8186	7793	7586	7193	8290	7690	18	1190	500	4940	10	1	2868401	235	-1025.00	1.67	12	0.00	-8.00	4918.00	17750	20240314	-53.80	4700	20241114	74.47	17750	-53.80	20240314	4700	74.47	20241114	17750	-53.80	20240314	4700	74.47	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20241202	160819	57	100.00	KONEX			N	N	N	N		N	7980	-20	5	-0.25	7221970	919	155.24	7600	8000	7400	9200	6800	8000	7858.51	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-997.50	1.62	12	0.03	-8.00	4918.00	17750	20240314	-55.04	4700	20241114	69.79	17750	-55.04	20240314	4700	69.79	20241114	17750	-55.04	20240314	4700	69.79	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20241202	150923	57	100.00	KONEX			N	N	N	N		N	7800	-200	5	-2.50	7182070	914	154.39	7600	8000	7400	9200	6800	8000	7857.84	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	224	-975.00	1.59	12	0.03	-8.00	4918.00	17750	20240314	-56.06	4700	20241114	65.96	17750	-56.06	20240314	4700	65.96	20241114	17750	-56.06	20240314	4700	65.96	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20241202	140838	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7143070	909	153.55	7600	8000	7400	9200	6800	8000	7858.16	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.03	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20241202	130831	57	100.00	KONEX			N	N	N	N		N	7500	-500	5	-6.25	2406240	305	51.52	7600	8000	7400	9200	6800	8000	7889.31	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	215	-937.50	1.53	12	0.01	-8.00	4918.00	17750	20240314	-57.75	4700	20241114	59.57	17750	-57.75	20240314	4700	59.57	20241114	17750	-57.75	20240314	4700	59.57	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20241202	120849	57	100.00	KONEX			N	N	N	N		N	7500	-500	5	-6.25	2383740	302	51.01	7600	8000	7400	9200	6800	8000	7893.18	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	215	-937.50	1.53	12	0.01	-8.00	4918.00	17750	20240314	-57.75	4700	20241114	59.57	17750	-57.75	20240314	4700	59.57	20241114	17750	-57.75	20240314	4700	59.57	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20241202	110803	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	2361240	299	50.51	7600	8000	7400	9200	6800	8000	7897.12	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.01	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20241202	100810	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20241202	090808	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8293	8146	7853	7706	7413	8220	7780	18	1200	500	4960	10	1	2868401	229	-1000.00	1.63	12	0.00	-8.00	4918.00	17750	20240314	-54.93	4700	20241114	70.21	17750	-54.93	20240314	4700	70.21	20241114	17750	-54.93	20240314	4700	70.21	20241114	0.00	N	169670	500	17 억		0	N	N	0	N	00	N