KissMeData/236030/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	160927	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	13270	13	92.86	1000	1090	1000	1265	935	1100	1020.77	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.28	1.55	12	0.00	-332.00	705.00	6240	20240124	-82.53	450	20240820	142.22	6240	-82.53	20240124	450	142.22	20240820	6240	-82.53	20240124	450	142.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
3	20241205	150933	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	13270	13	92.86	1000	1090	1000	1265	935	1100	1020.77	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.28	1.55	12	0.00	-332.00	705.00	6240	20240124	-82.53	450	20240820	142.22	6240	-82.53	20240124	450	142.22	20240820	6240	-82.53	20240124	450	142.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
4	20241205	140919	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	13270	13	92.86	1000	1090	1000	1265	935	1100	1020.77	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.28	1.55	12	0.00	-332.00	705.00	6240	20240124	-82.53	450	20240820	142.22	6240	-82.53	20240124	450	142.22	20240820	6240	-82.53	20240124	450	142.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
5	20241205	130929	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	13270	13	92.86	1000	1090	1000	1265	935	1100	1020.77	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.28	1.55	12	0.00	-332.00	705.00	6240	20240124	-82.53	450	20240820	142.22	6240	-82.53	20240124	450	142.22	20240820	6240	-82.53	20240124	450	142.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
6	20241205	120929	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	13270	13	92.86	1000	1090	1000	1265	935	1100	1020.77	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.28	1.55	12	0.00	-332.00	705.00	6240	20240124	-82.53	450	20240820	142.22	6240	-82.53	20240124	450	142.22	20240820	6240	-82.53	20240124	450	142.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
7	20241205	110928	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	13270	13	92.86	1000	1090	1000	1265	935	1100	1020.77	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.28	1.55	12	0.00	-332.00	705.00	6240	20240124	-82.53	450	20240820	142.22	6240	-82.53	20240124	450	142.22	20240820	6240	-82.53	20240124	450	142.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
8	20241205	100925	57	100.00	KONEX			N	N	N	N		N	1090	-10	5	-0.91	13270	13	92.86	1000	1090	1000	1265	935	1100	1020.77	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.28	1.55	12	0.00	-332.00	705.00	6240	20240124	-82.53	450	20240820	142.22	6240	-82.53	20240124	450	142.22	20240820	6240	-82.53	20240124	450	142.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
9	20241205	090932	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1233	1166	1133	1066	1033	1150	1050	10	165	500	660	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.37	450	20240820	144.44	6240	-82.37	20240124	450	144.44	20240820	6240	-82.37	20240124	450	144.44	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
10	20241204	160912	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	15600	14	13.73	1100	1200	1100	1262	934	1098	1114.29	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.37	450	20240820	144.44	6240	-82.37	20240124	450	144.44	20240820	6240	-82.37	20240124	450	144.44	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
11	20241204	150912	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	15600	14	13.73	1100	1200	1100	1262	934	1098	1114.29	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.37	450	20240820	144.44	6240	-82.37	20240124	450	144.44	20240820	6240	-82.37	20240124	450	144.44	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
12	20241204	140914	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	15600	14	13.73	1100	1200	1100	1262	934	1098	1114.29	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.37	450	20240820	144.44	6240	-82.37	20240124	450	144.44	20240820	6240	-82.37	20240124	450	144.44	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
13	20241204	130906	57	100.00	KONEX			N	N	N	N		N	1200	102	2	9.29	13400	12	11.76	1100	1200	1100	1262	934	1098	1116.67	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	24	-3.61	1.70	12	0.00	-332.00	705.00	6240	20240124	-80.77	450	20240820	166.67	6240	-80.77	20240124	450	166.67	20240820	6240	-80.77	20240124	450	166.67	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
14	20241204	120902	57	100.00	KONEX			N	N	N	N		N	1200	102	2	9.29	13400	12	11.76	1100	1200	1100	1262	934	1098	1116.67	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	24	-3.61	1.70	12	0.00	-332.00	705.00	6240	20240124	-80.77	450	20240820	166.67	6240	-80.77	20240124	450	166.67	20240820	6240	-80.77	20240124	450	166.67	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
15	20241204	110855	57	100.00	KONEX			N	N	N	N		N	1200	102	2	9.29	13400	12	11.76	1100	1200	1100	1262	934	1098	1116.67	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	24	-3.61	1.70	12	0.00	-332.00	705.00	6240	20240124	-80.77	450	20240820	166.67	6240	-80.77	20240124	450	166.67	20240820	6240	-80.77	20240124	450	166.67	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
16	20241204	100858	57	100.00	KONEX			N	N	N	N		N	1200	102	2	9.29	13400	12	11.76	1100	1200	1100	1262	934	1098	1116.67	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	24	-3.61	1.70	12	0.00	-332.00	705.00	6240	20240124	-80.77	450	20240820	166.67	6240	-80.77	20240124	450	166.67	20240820	6240	-80.77	20240124	450	166.67	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
17	20241204	090919	57	100.00	KONEX			N	N	N	N		N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1130	1114	1082	1066	1034	1122	1074	10	164	500	650	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.40	450	20240820	144.00	6240	-82.40	20240124	450	144.00	20240820	6240	-82.40	20240124	450	144.00	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
18	20241203	160950	57	100.00	KONEX			N	N	N	N		N	1098	-1	5	-0.09	107196	102	927.27	1050	1098	1050	1263	935	1099	1050.94	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	22	-3.31	1.56	12	0.01	-332.00	705.00	6240	20240124	-82.40	450	20240820	144.00	6240	-82.40	20240124	450	144.00	20240820	6240	-82.40	20240124	450	144.00	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
19	20241203	151028	57	100.00	KONEX			N	N	N	N		N	1050	-49	5	-4.46	81900	78	709.09	1050	1050	1050	1263	935	1099	1050.00	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	21	-3.16	1.49	12	0.00	-332.00	705.00	6240	20240124	-83.17	450	20240820	133.33	6240	-83.17	20240124	450	133.33	20240820	6240	-83.17	20240124	450	133.33	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
20	20241203	141008	57	100.00	KONEX			N	N	N	N		N	1050	-49	5	-4.46	79800	76	690.91	1050	1050	1050	1263	935	1099	1050.00	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	21	-3.16	1.49	12	0.00	-332.00	705.00	6240	20240124	-83.17	450	20240820	133.33	6240	-83.17	20240124	450	133.33	20240820	6240	-83.17	20240124	450	133.33	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
21	20241203	131010	57	100.00	KONEX			N	N	N	N		N	1050	-49	5	-4.46	5250	5	45.45	1050	1050	1050	1263	935	1099	1050.00	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	21	-3.16	1.49	12	0.00	-332.00	705.00	6240	20240124	-83.17	450	20240820	133.33	6240	-83.17	20240124	450	133.33	20240820	6240	-83.17	20240124	450	133.33	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
22	20241203	121022	57	100.00	KONEX			N	N	N	N		N	1050	-49	5	-4.46	5250	5	45.45	1050	1050	1050	1263	935	1099	1050.00	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	21	-3.16	1.49	12	0.00	-332.00	705.00	6240	20240124	-83.17	450	20240820	133.33	6240	-83.17	20240124	450	133.33	20240820	6240	-83.17	20240124	450	133.33	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
23	20241203	111004	57	100.00	KONEX			N	N	N	N		N	1050	-49	5	-4.46	5250	5	45.45	1050	1050	1050	1263	935	1099	1050.00	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	21	-3.16	1.49	12	0.00	-332.00	705.00	6240	20240124	-83.17	450	20240820	133.33	6240	-83.17	20240124	450	133.33	20240820	6240	-83.17	20240124	450	133.33	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
24	20241203	100949	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.39	450	20240820	144.22	6240	-82.39	20240124	450	144.22	20240820	6240	-82.39	20240124	450	144.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
25	20241203	090940	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1165	1132	1066	1033	967	1148	1049	10	164	500	650	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.39	450	20240820	144.22	6240	-82.39	20240124	450	144.22	20240820	6240	-82.39	20240124	450	144.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
26	20241202	160925	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	11099	11	31.43	1000	1099	1000	1265	935	1100	1009.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.39	450	20240820	144.22	6240	-82.39	20240124	450	144.22	20240820	6240	-82.39	20240124	450	144.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
27	20241202	151037	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	10000	10	28.57	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	6240	20240124	-83.97	450	20240820	122.22	6240	-83.97	20240124	450	122.22	20240820	6240	-83.97	20240124	450	122.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
28	20241202	141000	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	1000	1	2.86	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	6240	20240124	-83.97	450	20240820	122.22	6240	-83.97	20240124	450	122.22	20240820	6240	-83.97	20240124	450	122.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
29	20241202	130937	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	1000	1	2.86	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	6240	20240124	-83.97	450	20240820	122.22	6240	-83.97	20240124	450	122.22	20240820	6240	-83.97	20240124	450	122.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
30	20241202	120959	57	100.00	KONEX			N	N	N	N		N	1000	-100	5	-9.09	1000	1	2.86	1000	1000	1000	1265	935	1100	1000.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	6240	20240124	-83.97	450	20240820	122.22	6240	-83.97	20240124	450	122.22	20240820	6240	-83.97	20240124	450	122.22	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
31	20241202	110905	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.37	450	20240820	144.44	6240	-82.37	20240124	450	144.44	20240820	6240	-82.37	20240124	450	144.44	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
32	20241202	100918	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.37	450	20240820	144.44	6240	-82.37	20240124	450	144.44	20240820	6240	-82.37	20240124	450	144.44	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N
33	20241202	090913	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1316	1207	1071	962	826	1222	977	10	165	500	660	1	1	2033332	22	-3.31	1.56	12	0.00	-332.00	705.00	6240	20240124	-82.37	450	20240820	144.44	6240	-82.37	20240124	450	144.44	20240820	6240	-82.37	20240124	450	144.44	20240820	0.00	N	236030	500	10 억		0	N	N	0	N	00	N