KissMeData/185190/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	160831	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20241205	150836	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20241205	140823	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20241205	130833	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20241205	120833	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20241205	110831	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20241205	100828	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20241205	090835	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	875	875	875	875	875	875	875	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20241204	160817	57	100.00	KONEX			N	N	N	N		N	875	-1	5	-0.11	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.11	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.66	732	20240904	19.54	1244	-29.66	20240514	732	19.54	20240904	1244	-29.66	20240514	732	19.54	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20241204	150818	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20241204	140819	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20241204	130815	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20241204	120810	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20241204	110801	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20241204	100806	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20241204	090823	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20241203	160850	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20241203	150926	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20241203	140909	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20241203	130912	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20241203	120924	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20241203	110905	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20241203	100849	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20241203	090841	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20241202	160829	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20241202	150933	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20241202	140848	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20241202	130840	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20241202	120858	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20241202	110812	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20241202	100820	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20241202	090818	57	100.00	KONEX			N	N	N	N		N	876	0	3	0.00	0	0	0.00	0	0	0	1007	745	876	0.00	0.00	0	0	876	876	876	876	876	876	876	18	131	200	540	1	1	9238625	81	-14.13	1.67	03	0.00	-62.00	525.00	1244	20240514	-29.58	732	20240904	19.67	1244	-29.58	20240514	732	19.67	20240904	1244	-29.58	20240514	732	19.67	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N