KissMeData/178600/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	160827	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	7050	2	25.00	3555	3555	3495	3555	2635	3095	3525.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	156	42.62	0.68	06	0.00	82.00	5169.00	3640	20240813	-3.98	2250	20240920	55.33	3640	-3.98	20240813	2250	55.33	20240920	3640	-3.98	20240813	2250	55.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20241205	150832	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	7050	2	25.00	3555	3555	3495	3555	2635	3095	3525.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	156	42.62	0.68	06	0.00	82.00	5169.00	3640	20240813	-3.98	2250	20240920	55.33	3640	-3.98	20240813	2250	55.33	20240920	3640	-3.98	20240813	2250	55.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20241205	140818	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	7050	2	25.00	3555	3555	3495	3555	2635	3095	3525.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	156	42.62	0.68	06	0.00	82.00	5169.00	3640	20240813	-3.98	2250	20240920	55.33	3640	-3.98	20240813	2250	55.33	20240920	3640	-3.98	20240813	2250	55.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20241205	130828	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	7050	2	25.00	3555	3555	3495	3555	2635	3095	3525.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	156	42.62	0.68	06	0.00	82.00	5169.00	3640	20240813	-3.98	2250	20240920	55.33	3640	-3.98	20240813	2250	55.33	20240920	3640	-3.98	20240813	2250	55.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20241205	120829	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	7050	2	25.00	3555	3555	3495	3555	2635	3095	3525.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	156	42.62	0.68	06	0.00	82.00	5169.00	3640	20240813	-3.98	2250	20240920	55.33	3640	-3.98	20240813	2250	55.33	20240920	3640	-3.98	20240813	2250	55.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20241205	110827	57	100.00	KONEX			N	N	N	N		N	3495	400	2	12.92	7050	2	25.00	3555	3555	3495	3555	2635	3095	3525.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	156	42.62	0.68	06	0.00	82.00	5169.00	3640	20240813	-3.98	2250	20240920	55.33	3640	-3.98	20240813	2250	55.33	20240920	3640	-3.98	20240813	2250	55.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20241205	100824	57	100.00	KONEX			N	N	N	N		N	3555	460	1	14.86	3555	1	12.50	3555	3555	3555	3555	2635	3095	3555.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	158	43.35	0.69	06	0.00	82.00	5169.00	3640	20240813	-2.34	2250	20240920	58.00	3640	-2.34	20240813	2250	58.00	20240920	3640	-2.34	20240813	2250	58.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20241205	090831	57	100.00	KONEX			N	N	N	N		N	3555	460	1	14.86	3555	1	12.50	3555	3555	3555	3555	2635	3095	3555.00	0.00	0	0	3811	3452	2956	2597	2101	3205	2350	22	460	500	1850	5	1	4449600	158	43.35	0.69	06	0.00	82.00	5169.00	3640	20240813	-2.34	2250	20240920	58.00	3640	-2.34	20240813	2250	58.00	20240920	3640	-2.34	20240813	2250	58.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20241204	160814	57	100.00	KONEX			N	N	N	N		N	3095	205	2	7.09	21900	8	36.36	3315	3315	2460	3320	2460	2890	2737.50	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	138	37.74	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.97	2250	20240920	37.56	3640	-14.97	20240813	2250	37.56	20240920	3640	-14.97	20240813	2250	37.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20241204	150814	57	100.00	KONEX			N	N	N	N		N	3095	205	2	7.09	21900	8	36.36	3315	3315	2460	3320	2460	2890	2737.50	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	138	37.74	0.60	06	0.00	82.00	5169.00	3640	20240813	-14.97	2250	20240920	37.56	3640	-14.97	20240813	2250	37.56	20240920	3640	-14.97	20240813	2250	37.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20241204	140815	57	100.00	KONEX			N	N	N	N		N	2460	-430	4	-14.88	8965	3	13.64	3315	3315	2460	3320	2460	2890	2988.33	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	109	30.00	0.48	06	0.00	82.00	5169.00	3640	20240813	-32.42	2250	20240920	9.33	3640	-32.42	20240813	2250	9.33	20240920	3640	-32.42	20240813	2250	9.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20241204	130811	57	100.00	KONEX			N	N	N	N		N	3190	300	2	10.38	6505	2	9.09	3315	3315	3190	3320	2460	2890	3252.50	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	142	38.90	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.36	2250	20240920	41.78	3640	-12.36	20240813	2250	41.78	20240920	3640	-12.36	20240813	2250	41.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20241204	120806	57	100.00	KONEX			N	N	N	N		N	3190	300	2	10.38	6505	2	9.09	3315	3315	3190	3320	2460	2890	3252.50	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	142	38.90	0.62	06	0.00	82.00	5169.00	3640	20240813	-12.36	2250	20240920	41.78	3640	-12.36	20240813	2250	41.78	20240920	3640	-12.36	20240813	2250	41.78	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20241204	110757	57	100.00	KONEX			N	N	N	N		N	3315	425	2	14.71	3315	1	4.55	3315	3315	3315	3320	2460	2890	3315.00	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	148	40.43	0.64	06	0.00	82.00	5169.00	3640	20240813	-8.93	2250	20240920	47.33	3640	-8.93	20240813	2250	47.33	20240920	3640	-8.93	20240813	2250	47.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20241204	100802	57	100.00	KONEX			N	N	N	N		N	3315	425	2	14.71	3315	1	4.55	3315	3315	3315	3320	2460	2890	3315.00	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	148	40.43	0.64	06	0.00	82.00	5169.00	3640	20240813	-8.93	2250	20240920	47.33	3640	-8.93	20240813	2250	47.33	20240920	3640	-8.93	20240813	2250	47.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20241204	090818	57	100.00	KONEX			N	N	N	N		N	3315	425	2	14.71	3315	1	4.55	3315	3315	3315	3320	2460	2890	3315.00	0.00	0	0	3280	3085	2705	2510	2130	2895	2320	22	430	500	1730	5	1	4449600	148	40.43	0.64	06	0.00	82.00	5169.00	3640	20240813	-8.93	2250	20240920	47.33	3640	-8.93	20240813	2250	47.33	20240920	3640	-8.93	20240813	2250	47.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20241203	160846	57	100.00	KONEX			N	N	N	N		N	2890	190	2	7.04	52290	22	28.57	2900	2900	2325	3105	2295	2700	2376.82	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	129	35.24	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.60	2250	20240920	28.44	3640	-20.60	20240813	2250	28.44	20240920	3640	-20.60	20240813	2250	28.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20241203	150921	57	100.00	KONEX			N	N	N	N		N	2890	190	2	7.04	52290	22	28.57	2900	2900	2325	3105	2295	2700	2376.82	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	129	35.24	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.60	2250	20240920	28.44	3640	-20.60	20240813	2250	28.44	20240920	3640	-20.60	20240813	2250	28.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20241203	140905	57	100.00	KONEX			N	N	N	N		N	2890	190	2	7.04	52290	22	28.57	2900	2900	2325	3105	2295	2700	2376.82	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	129	35.24	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.60	2250	20240920	28.44	3640	-20.60	20240813	2250	28.44	20240920	3640	-20.60	20240813	2250	28.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20241203	130907	57	100.00	KONEX			N	N	N	N		N	2325	-375	5	-13.89	49400	21	27.27	2900	2900	2325	3105	2295	2700	2352.38	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	103	28.35	0.45	06	0.00	82.00	5169.00	3640	20240813	-36.13	2250	20240920	3.33	3640	-36.13	20240813	2250	3.33	20240920	3640	-36.13	20240813	2250	3.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20241203	120918	57	100.00	KONEX			N	N	N	N		N	2900	200	2	7.41	2900	1	1.30	2900	2900	2900	3105	2295	2700	2900.00	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	3640	-20.33	20240813	2250	28.89	20240920	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20241203	110900	57	100.00	KONEX			N	N	N	N		N	2900	200	2	7.41	2900	1	1.30	2900	2900	2900	3105	2295	2700	2900.00	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	3640	-20.33	20240813	2250	28.89	20240920	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20241203	100845	57	100.00	KONEX			N	N	N	N		N	2900	200	2	7.41	2900	1	1.30	2900	2900	2900	3105	2295	2700	2900.00	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	3640	-20.33	20240813	2250	28.89	20240920	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20241203	090836	57	100.00	KONEX			N	N	N	N		N	2900	200	2	7.41	2900	1	1.30	2900	2900	2900	3105	2295	2700	2900.00	0.00	0	0	3586	3142	2846	2402	2106	2995	2255	22	405	500	1620	5	1	4449600	129	35.37	0.56	06	0.00	82.00	5169.00	3640	20240813	-20.33	2250	20240920	28.89	3640	-20.33	20240813	2250	28.89	20240920	3640	-20.33	20240813	2250	28.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20241202	160824	57	100.00	KONEX			N	N	N	N		N	2700	-295	5	-9.85	208340	77	1540.00	3290	3290	2550	3440	2550	2995	2705.71	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20241202	150928	57	100.00	KONEX			N	N	N	N		N	2700	-295	5	-9.85	208340	77	1540.00	3290	3290	2550	3440	2550	2995	2705.71	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20241202	140843	57	100.00	KONEX			N	N	N	N		N	2700	-295	5	-9.85	203090	75	1500.00	3290	3290	2700	3440	2550	2995	2707.87	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20241202	130836	57	100.00	KONEX			N	N	N	N		N	2700	-295	5	-9.85	203090	75	1500.00	3290	3290	2700	3440	2550	2995	2707.87	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20241202	120854	57	100.00	KONEX			N	N	N	N		N	2700	-295	5	-9.85	203090	75	1500.00	3290	3290	2700	3440	2550	2995	2707.87	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20241202	110808	57	100.00	KONEX			N	N	N	N		N	2700	-295	5	-9.85	203090	75	1500.00	3290	3290	2700	3440	2550	2995	2707.87	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20241202	100816	57	100.00	KONEX			N	N	N	N		N	2700	-295	5	-9.85	203090	75	1500.00	3290	3290	2700	3440	2550	2995	2707.87	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20241202	090813	57	100.00	KONEX			N	N	N	N		N	3290	295	2	9.85	3290	1	20.00	3290	3290	3290	3440	2550	2995	3290.00	0.00	0	0	3458	3226	2963	2731	2468	3095	2600	22	445	500	1790	5	1	4449600	146	40.12	0.64	06	0.00	82.00	5169.00	3640	20240813	-9.62	2250	20240920	46.22	3640	-9.62	20240813	2250	46.22	20240920	3640	-9.62	20240813	2250	46.22	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N