KissMeData/176590/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	160825	57	100.00	KONEX			N	N	N	N		N	8500	-170	5	-1.96	10929150	1263	7429.41	8660	8670	8500	9970	7370	8670	8653.33	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	495	-18.01	3.45	12	0.02	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20241205	150831	57	100.00	KONEX			N	N	N	N		N	8500	-170	5	-1.96	10929150	1263	7429.41	8660	8670	8500	9970	7370	8670	8653.33	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	495	-18.01	3.45	12	0.02	-472.00	2466.00	9870	20240826	-13.88	5750	20241011	47.83	9870	-13.88	20240826	5750	47.83	20241011	9870	-13.88	20240826	5750	47.83	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20241205	140817	57	100.00	KONEX			N	N	N	N		N	8550	-120	5	-1.38	10657150	1231	7241.18	8660	8670	8550	9970	7370	8670	8657.31	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	498	-18.11	3.47	12	0.02	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20241205	130827	57	100.00	KONEX			N	N	N	N		N	8550	-120	5	-1.38	10657150	1231	7241.18	8660	8670	8550	9970	7370	8670	8657.31	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	498	-18.11	3.47	12	0.02	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20241205	120827	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	9998800	1154	6788.24	8660	8670	8650	9970	7370	8670	8664.47	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.02	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20241205	110826	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	8438200	974	5729.41	8660	8670	8650	9970	7370	8670	8663.45	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.02	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20241205	100823	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	0	0	0.00	0	0	0	9970	7370	8670	0.00	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20241205	090830	57	100.00	KONEX			N	N	N	N		N	8670	0	3	0.00	0	0	0.00	0	0	0	9970	7370	8670	0.00	0.00	0	0	8810	8740	8630	8560	8450	8685	8505	29	1300	500	5720	10	1	5823333	505	-18.37	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20241204	160812	57	100.00	KONEX			N	N	N	N		N	8670	70	2	0.81	146680	17	0.74	8700	8700	8520	9890	7310	8600	8628.24	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.37	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.16	5750	20241011	50.78	9870	-12.16	20240826	5750	50.78	20241011	9870	-12.16	20240826	5750	50.78	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20241204	150812	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20241204	140814	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20241204	130809	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20241204	120805	57	100.00	KONEX			N	N	N	N		N	8680	80	2	0.93	34420	4	0.17	8700	8700	8520	9890	7310	8600	8605.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	505	-18.39	3.52	12	0.00	-472.00	2466.00	9870	20240826	-12.06	5750	20241011	50.96	9870	-12.06	20240826	5750	50.96	20241011	9870	-12.06	20240826	5750	50.96	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20241204	110755	57	100.00	KONEX			N	N	N	N		N	8700	100	2	1.16	8700	1	0.04	8700	8700	8700	9890	7310	8600	8700.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	507	-18.43	3.53	12	0.00	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20241204	100801	57	100.00	KONEX			N	N	N	N		N	8700	100	2	1.16	8700	1	0.04	8700	8700	8700	9890	7310	8600	8700.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	507	-18.43	3.53	12	0.00	-472.00	2466.00	9870	20240826	-11.85	5750	20241011	51.30	9870	-11.85	20240826	5750	51.30	20241011	9870	-11.85	20240826	5750	51.30	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20241204	090817	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8733	8666	8533	8466	8333	8700	8500	29	1290	500	5670	10	1	5823333	501	-18.22	3.49	12	0.00	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20241203	160844	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	19518000	2290	357.25	8400	8600	8400	9830	7270	8550	8523.14	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	501	-18.22	3.49	12	0.04	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20241203	150919	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	10488000	1240	193.45	8400	8600	8400	9830	7270	8550	8458.06	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	501	-18.22	3.49	12	0.02	-472.00	2466.00	9870	20240826	-12.87	5750	20241011	49.57	9870	-12.87	20240826	5750	49.57	20241011	9870	-12.87	20240826	5750	49.57	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20241203	140904	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5972400	711	110.92	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20241203	130906	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5720400	681	106.24	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20241203	120917	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5712000	680	106.08	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20241203	110858	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	5712000	680	106.08	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.01	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20241203	100843	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	420000	50	7.80	8400	8400	8400	9830	7270	8550	8400.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20241203	090835	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8743	8646	8523	8426	8303	8585	8365	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.00	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20241202	160823	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20241202	150927	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20241202	140842	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20241202	130835	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5472510	641	36.92	8620	8620	8400	9830	7270	8550	8537.46	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20241202	120853	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5463960	640	36.87	8620	8620	8400	9830	7270	8550	8537.44	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20241202	110807	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	5455410	639	36.81	8620	8620	8400	9830	7270	8550	8537.42	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.01	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20241202	100814	57	100.00	KONEX			N	N	N	N		N	8400	-150	5	-1.75	487860	58	3.34	8620	8620	8400	9830	7270	8550	8411.38	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	489	-17.80	3.41	12	0.00	-472.00	2466.00	9870	20240826	-14.89	5750	20241011	46.09	9870	-14.89	20240826	5750	46.09	20241011	9870	-14.89	20240826	5750	46.09	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20241202	090812	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	0	0	0.00	0	0	0	9830	7270	8550	0.00	0.00	0	0	8943	8746	8583	8386	8223	8665	8305	29	1280	500	5640	10	1	5823333	498	-18.11	3.47	12	0.00	-472.00	2466.00	9870	20240826	-13.37	5750	20241011	48.70	9870	-13.37	20240826	5750	48.70	20241011	9870	-13.37	20240826	5750	48.70	20241011	0.00	N	176590	500	29 억		0	N	N	0	N	00	N