KissMeData/217950/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	160908	57	100.00	KONEX			N	N	N	N		N	30750	-150	5	-0.49	211817800	7078	232.83	30900	31000	29100	35500	26300	30900	29926.22	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1250	54.14	3.62	12	0.17	568.00	8483.00	39000	20240821	-21.15	19090	20231130	61.08	39000	-21.15	20240821	19610	56.81	20240103	39000	-21.15	20240821	19610	56.81	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20241205	150915	57	100.00	KONEX			N	N	N	N		N	30750	-150	5	-0.49	211817800	7078	232.83	30900	31000	29100	35500	26300	30900	29926.22	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1250	54.14	3.62	12	0.17	568.00	8483.00	39000	20240821	-21.15	19090	20231130	61.08	39000	-21.15	20240821	19610	56.81	20240103	39000	-21.15	20240821	19610	56.81	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20241205	140901	57	100.00	KONEX			N	N	N	N		N	30000	-900	5	-2.91	152234900	5093	167.53	30900	31000	29100	35500	26300	30900	29891.01	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1219	52.82	3.54	12	0.13	568.00	8483.00	39000	20240821	-23.08	19090	20231130	57.15	39000	-23.08	20240821	19610	52.98	20240103	39000	-23.08	20240821	19610	52.98	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20241205	130910	57	100.00	KONEX			N	N	N	N		N	30900	0	3	0.00	151904150	5082	167.17	30900	31000	29100	35500	26300	30900	29890.62	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1256	54.40	3.64	12	0.13	568.00	8483.00	39000	20240821	-20.77	19090	20231130	61.86	39000	-20.77	20240821	19610	57.57	20240103	39000	-20.77	20240821	19610	57.57	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20241205	120910	57	100.00	KONEX			N	N	N	N		N	31000	100	2	0.32	56241400	1827	60.10	30900	31000	30000	35500	26300	30900	30783.47	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1260	54.58	3.65	12	0.04	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20241205	110909	57	100.00	KONEX			N	N	N	N		N	31000	100	2	0.32	56241400	1827	60.10	30900	31000	30000	35500	26300	30900	30783.47	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1260	54.58	3.65	12	0.04	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20241205	100906	57	100.00	KONEX			N	N	N	N		N	31000	100	2	0.32	52310400	1696	55.79	30900	31000	30000	35500	26300	30900	30843.40	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1260	54.58	3.65	12	0.04	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20241205	090914	57	100.00	KONEX			N	N	N	N		N	30900	0	3	0.00	339900	11	0.36	30900	30900	30900	35500	26300	30900	30900.00	0.00	0	0	33033	31966	31183	30116	29333	31575	29725	20	4600	500	20390	50	1	4064391	1256	54.40	3.64	12	0.00	568.00	8483.00	39000	20240821	-20.77	19090	20231130	61.86	39000	-20.77	20240821	19610	57.57	20240103	39000	-20.77	20240821	19610	57.57	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20241204	160855	57	100.00	KONEX			N	N	N	N		N	30900	-1500	5	-4.63	93854400	3040	277.63	32250	32250	30400	37250	27550	32400	30873.16	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1256	54.40	3.64	12	0.07	568.00	8483.00	39000	20240821	-20.77	19090	20231130	61.86	39000	-20.77	20240821	19610	57.57	20240103	39000	-20.77	20240821	19610	57.57	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20241204	150854	57	100.00	KONEX			N	N	N	N		N	30600	-1800	5	-5.56	92865600	3008	274.70	32250	32250	30400	37250	27550	32400	30872.87	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1244	53.87	3.61	12	0.07	568.00	8483.00	39000	20240821	-21.54	19090	20231130	60.29	39000	-21.54	20240821	19610	56.04	20240103	39000	-21.54	20240821	19610	56.04	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20241204	140856	57	100.00	KONEX			N	N	N	N		N	30850	-1550	5	-4.78	80465050	2603	237.72	32250	32250	30400	37250	27550	32400	30912.43	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1254	54.31	3.64	12	0.06	568.00	8483.00	39000	20240821	-20.90	19090	20231130	61.60	39000	-20.90	20240821	19610	57.32	20240103	39000	-20.90	20240821	19610	57.32	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20241204	130849	57	100.00	KONEX			N	N	N	N		N	31800	-600	5	-1.85	76968850	2490	227.40	32250	32250	30400	37250	27550	32400	30911.18	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1292	55.99	3.75	12	0.06	568.00	8483.00	39000	20240821	-18.46	19090	20231130	66.58	39000	-18.46	20240821	19610	62.16	20240103	39000	-18.46	20240821	19610	62.16	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20241204	120845	57	100.00	KONEX			N	N	N	N		N	31550	-850	5	-2.62	47846350	1545	141.10	32250	32250	30400	37250	27550	32400	30968.51	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1282	55.55	3.72	12	0.04	568.00	8483.00	39000	20240821	-19.10	19090	20231130	65.27	39000	-19.10	20240821	19610	60.89	20240103	39000	-19.10	20240821	19610	60.89	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20241204	110838	57	100.00	KONEX			N	N	N	N		N	30600	-1800	5	-5.56	37224000	1199	109.50	32250	32250	30600	37250	27550	32400	31045.87	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1244	53.87	3.61	12	0.03	568.00	8483.00	39000	20240821	-21.54	19090	20231130	60.29	39000	-21.54	20240821	19610	56.04	20240103	39000	-21.54	20240821	19610	56.04	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20241204	100841	57	100.00	KONEX			N	N	N	N		N	31000	-1400	5	-4.32	21180750	680	62.10	32250	32250	31000	37250	27550	32400	31148.16	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1260	54.58	3.65	12	0.02	568.00	8483.00	39000	20240821	-20.51	19090	20231130	62.39	39000	-20.51	20240821	19610	58.08	20240103	39000	-20.51	20240821	19610	58.08	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20241204	090900	57	100.00	KONEX			N	N	N	N		N	32400	0	3	0.00	0	0	0.00	0	0	0	37250	27550	32400	0.00	0.00	0	0	33433	32916	32333	31816	31233	33175	32075	20	4850	500	21380	50	1	4064391	1317	57.04	3.82	12	0.00	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20241203	160933	57	100.00	KONEX			N	N	N	N		N	32400	-500	5	-1.52	34932050	1095	366.22	32000	32850	31750	37800	28000	32900	31901.42	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1317	57.04	3.82	12	0.03	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20241203	151007	57	100.00	KONEX			N	N	N	N		N	32400	-500	5	-1.52	34932050	1095	366.22	32000	32850	31750	37800	28000	32900	31901.42	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1317	57.04	3.82	12	0.03	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20241203	140949	57	100.00	KONEX			N	N	N	N		N	32400	-500	5	-1.52	34932050	1095	366.22	32000	32850	31750	37800	28000	32900	31901.42	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1317	57.04	3.82	12	0.03	568.00	8483.00	39000	20240821	-16.92	19090	20231130	69.72	39000	-16.92	20240821	19610	65.22	20240103	39000	-16.92	20240821	19610	65.22	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20241203	130951	57	100.00	KONEX			N	N	N	N		N	32450	-450	5	-1.37	30137150	944	315.72	32000	32850	31800	37800	28000	32900	31924.95	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1319	57.13	3.83	12	0.02	568.00	8483.00	39000	20240821	-16.79	19090	20231130	69.98	39000	-16.79	20240821	19610	65.48	20240103	39000	-16.79	20240821	19610	65.48	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20241203	121002	57	100.00	KONEX			N	N	N	N		N	32000	-900	5	-2.74	17282100	540	180.60	32000	32850	32000	37800	28000	32900	32003.89	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1301	56.34	3.77	12	0.01	568.00	8483.00	39000	20240821	-17.95	19090	20231130	67.63	39000	-17.95	20240821	19610	63.18	20240103	39000	-17.95	20240821	19610	63.18	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20241203	110945	57	100.00	KONEX			N	N	N	N		N	32450	-450	5	-1.37	6818100	213	71.24	32000	32850	32000	37800	28000	32900	32009.86	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1319	57.13	3.83	12	0.01	568.00	8483.00	39000	20240821	-16.79	19090	20231130	69.98	39000	-16.79	20240821	19610	65.48	20240103	39000	-16.79	20240821	19610	65.48	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20241203	100929	57	100.00	KONEX			N	N	N	N		N	32000	-900	5	-2.74	4768000	149	49.83	32000	32000	32000	37800	28000	32900	32000.00	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1301	56.34	3.77	12	0.00	568.00	8483.00	39000	20240821	-17.95	19090	20231130	67.63	39000	-17.95	20240821	19610	63.18	20240103	39000	-17.95	20240821	19610	63.18	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20241203	090921	57	100.00	KONEX			N	N	N	N		N	32900	0	3	0.00	0	0	0.00	0	0	0	37800	28000	32900	0.00	0.00	0	0	33633	33266	32633	32266	31633	33450	32450	20	4900	500	21710	50	1	4064391	1337	57.92	3.88	12	0.00	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20241202	160907	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	9678600	299	490.16	32050	33000	32000	37950	28050	33000	32369.90	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.01	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20241202	151014	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	9678600	299	490.16	32050	33000	32000	37950	28050	33000	32369.90	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.01	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20241202	140942	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	9678600	299	490.16	32050	33000	32000	37950	28050	33000	32369.90	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.01	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20241202	130918	57	100.00	KONEX			N	N	N	N		N	32900	-100	5	-0.30	3360700	102	167.21	32050	33000	32050	37950	28050	33000	32948.04	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1337	57.92	3.88	12	0.00	568.00	8483.00	39000	20240821	-15.64	19090	20231130	72.34	39000	-15.64	20240821	19610	67.77	20240103	39000	-15.64	20240821	19610	67.77	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20241202	120937	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20241202	110845	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20241202	100900	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20241202	090855	57	100.00	KONEX			N	N	N	N		N	33000	0	3	0.00	3133000	95	155.74	32050	33000	32050	37950	28050	33000	32978.95	0.00	0	0	33633	33316	32883	32566	32133	33475	32725	20	4950	500	21780	50	1	4064391	1341	58.10	3.89	12	0.00	568.00	8483.00	39000	20240821	-15.38	19090	20231130	72.87	39000	-15.38	20240821	19610	68.28	20240103	39000	-15.38	20240821	19610	68.28	20240103	0.00	N	217950	500	20 억		0	N	N	0	N	00	N