KissMeData/206950/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	160853	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	8100	4	0.00	2100	2100	2000	2305	1705	2005	2025.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	282	4.01	1.77	12	0.00	499.00	1128.00	3105	20240424	-35.59	1751	20240828	14.22	3105	-35.59	20240424	1751	14.22	20240828	3105	-35.59	20240424	1751	14.22	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
3	20241205	150858	57	100.00	KONEX			N	N	N	N		N	2000	-5	5	-0.25	8100	4	0.00	2100	2100	2000	2305	1705	2005	2025.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	282	4.01	1.77	12	0.00	499.00	1128.00	3105	20240424	-35.59	1751	20240828	14.22	3105	-35.59	20240424	1751	14.22	20240828	3105	-35.59	20240424	1751	14.22	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
4	20241205	140845	57	100.00	KONEX			N	N	N	N		N	2100	95	2	4.74	2100	1	0.00	2100	2100	2100	2305	1705	2005	2100.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1751	20240828	19.93	3105	-32.37	20240424	1751	19.93	20240828	3105	-32.37	20240424	1751	19.93	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
5	20241205	130854	57	100.00	KONEX			N	N	N	N		N	2100	95	2	4.74	2100	1	0.00	2100	2100	2100	2305	1705	2005	2100.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1751	20240828	19.93	3105	-32.37	20240424	1751	19.93	20240828	3105	-32.37	20240424	1751	19.93	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
6	20241205	120854	57	100.00	KONEX			N	N	N	N		N	2100	95	2	4.74	2100	1	0.00	2100	2100	2100	2305	1705	2005	2100.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1751	20240828	19.93	3105	-32.37	20240424	1751	19.93	20240828	3105	-32.37	20240424	1751	19.93	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
7	20241205	110853	57	100.00	KONEX			N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2305	1705	2005	0.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	282	4.02	1.78	12	0.00	499.00	1128.00	3105	20240424	-35.43	1751	20240828	14.51	3105	-35.43	20240424	1751	14.51	20240828	3105	-35.43	20240424	1751	14.51	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
8	20241205	100850	57	100.00	KONEX			N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2305	1705	2005	0.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	282	4.02	1.78	12	0.00	499.00	1128.00	3105	20240424	-35.43	1751	20240828	14.51	3105	-35.43	20240424	1751	14.51	20240828	3105	-35.43	20240424	1751	14.51	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
9	20241205	090857	57	100.00	KONEX			N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2305	1705	2005	0.00	0.00	0	0	2005	2005	2005	2005	2005	2005	2005	70	300	500	1240	5	1	14077265	282	4.02	1.78	12	0.00	499.00	1128.00	3105	20240424	-35.43	1751	20240828	14.51	3105	-35.43	20240424	1751	14.51	20240828	3105	-35.43	20240424	1751	14.51	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
10	20241204	160839	57	100.00	KONEX			N	N	N	N		N	2005	-45	5	-2.20	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	282	4.02	1.78	12	0.00	499.00	1128.00	3105	20240424	-35.43	1751	20240828	14.51	3105	-35.43	20240424	1751	14.51	20240828	3105	-35.43	20240424	1751	14.51	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
11	20241204	150839	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
12	20241204	140841	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
13	20241204	130835	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
14	20241204	120829	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
15	20241204	110822	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
16	20241204	100827	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
17	20241204	090844	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2916	2482	2266	1832	1616	2375	1725	70	305	500	1270	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
18	20241203	160915	57	100.00	KONEX			N	N	N	N		N	2050	-350	5	-14.58	27470	13	260.00	2700	2700	2050	2760	2040	2400	2113.08	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
19	20241203	150951	57	100.00	KONEX			N	N	N	N		N	2050	-350	5	-14.58	27470	13	260.00	2700	2700	2050	2760	2040	2400	2113.08	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	289	4.11	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.98	1751	20240828	17.08	3105	-33.98	20240424	1751	17.08	20240828	3105	-33.98	20240424	1751	17.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
20	20241203	140933	57	100.00	KONEX			N	N	N	N		N	2080	-320	5	-13.33	4780	2	40.00	2700	2700	2080	2760	2040	2400	2390.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	293	4.17	1.84	12	0.00	499.00	1128.00	3105	20240424	-33.01	1751	20240828	18.79	3105	-33.01	20240424	1751	18.79	20240828	3105	-33.01	20240424	1751	18.79	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
21	20241203	130934	57	100.00	KONEX			N	N	N	N		N	2700	300	2	12.50	2700	1	20.00	2700	2700	2700	2760	2040	2400	2700.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	380	5.41	2.39	12	0.00	499.00	1128.00	3105	20240424	-13.04	1751	20240828	54.20	3105	-13.04	20240424	1751	54.20	20240828	3105	-13.04	20240424	1751	54.20	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
22	20241203	120946	57	100.00	KONEX			N	N	N	N		N	2700	300	2	12.50	2700	1	20.00	2700	2700	2700	2760	2040	2400	2700.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	380	5.41	2.39	12	0.00	499.00	1128.00	3105	20240424	-13.04	1751	20240828	54.20	3105	-13.04	20240424	1751	54.20	20240828	3105	-13.04	20240424	1751	54.20	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
23	20241203	110928	57	100.00	KONEX			N	N	N	N		N	2700	300	2	12.50	2700	1	20.00	2700	2700	2700	2760	2040	2400	2700.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	380	5.41	2.39	12	0.00	499.00	1128.00	3105	20240424	-13.04	1751	20240828	54.20	3105	-13.04	20240424	1751	54.20	20240828	3105	-13.04	20240424	1751	54.20	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
24	20241203	100912	57	100.00	KONEX			N	N	N	N		N	2700	300	2	12.50	2700	1	20.00	2700	2700	2700	2760	2040	2400	2700.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	380	5.41	2.39	12	0.00	499.00	1128.00	3105	20240424	-13.04	1751	20240828	54.20	3105	-13.04	20240424	1751	54.20	20240828	3105	-13.04	20240424	1751	54.20	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
25	20241203	090904	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1751	20240828	37.06	3105	-22.71	20240424	1751	37.06	20240828	3105	-22.71	20240424	1751	37.06	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
26	20241202	160851	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	12000	5	15.62	2400	2400	2400	2530	1870	2200	2400.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1751	20240828	37.06	3105	-22.71	20240424	1751	37.06	20240828	3105	-22.71	20240424	1751	37.06	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
27	20241202	150957	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	12000	5	15.62	2400	2400	2400	2530	1870	2200	2400.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1751	20240828	37.06	3105	-22.71	20240424	1751	37.06	20240828	3105	-22.71	20240424	1751	37.06	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
28	20241202	140918	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	12000	5	15.62	2400	2400	2400	2530	1870	2200	2400.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1751	20240828	37.06	3105	-22.71	20240424	1751	37.06	20240828	3105	-22.71	20240424	1751	37.06	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
29	20241202	130901	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	12000	5	15.62	2400	2400	2400	2530	1870	2200	2400.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1751	20240828	37.06	3105	-22.71	20240424	1751	37.06	20240828	3105	-22.71	20240424	1751	37.06	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
30	20241202	120922	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	12000	5	15.62	2400	2400	2400	2530	1870	2200	2400.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1751	20240828	37.06	3105	-22.71	20240424	1751	37.06	20240828	3105	-22.71	20240424	1751	37.06	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
31	20241202	110831	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	12000	5	15.62	2400	2400	2400	2530	1870	2200	2400.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1751	20240828	37.06	3105	-22.71	20240424	1751	37.06	20240828	3105	-22.71	20240424	1751	37.06	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
32	20241202	100843	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1751	20240828	25.64	3105	-29.15	20240424	1751	25.64	20240828	3105	-29.15	20240424	1751	25.64	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
33	20241202	090839	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2848	2524	2206	1882	1564	2365	1723	70	330	500	1360	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1751	20240828	25.64	3105	-29.15	20240424	1751	25.64	20240828	3105	-29.15	20240424	1751	25.64	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N