KissMeData/238170/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	160929	57	100.00	KONEX			N	N	N	N		N	521	-69	5	-11.69	2089622	3744	1094.74	676	676	511	678	502	590	558.13	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	108	-40.08	0.43	12	0.02	-13.00	1217.00	934	20241127	-44.22	354	20240527	47.18	934	-44.22	20241127	354	47.18	20240527	934	-44.22	20241127	354	47.18	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20241205	150936	57	100.00	KONEX			N	N	N	N		N	668	78	2	13.22	808812	1288	376.61	676	676	560	678	502	590	627.96	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	139	-51.38	0.55	12	0.01	-13.00	1217.00	934	20241127	-28.48	354	20240527	88.70	934	-28.48	20241127	354	88.70	20240527	934	-28.48	20241127	354	88.70	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20241205	140922	57	100.00	KONEX			N	N	N	N		N	668	78	2	13.22	808812	1288	376.61	676	676	560	678	502	590	627.96	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	139	-51.38	0.55	12	0.01	-13.00	1217.00	934	20241127	-28.48	354	20240527	88.70	934	-28.48	20241127	354	88.70	20240527	934	-28.48	20241127	354	88.70	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20241205	130932	57	100.00	KONEX			N	N	N	N		N	560	-30	5	-5.08	808144	1287	376.32	676	676	560	678	502	590	627.93	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	116	-43.08	0.46	12	0.01	-13.00	1217.00	934	20241127	-40.04	354	20240527	58.19	934	-40.04	20241127	354	58.19	20240527	934	-40.04	20241127	354	58.19	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20241205	120931	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	523935	786	229.82	676	676	590	678	502	590	666.58	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	123	-45.38	0.48	12	0.00	-13.00	1217.00	934	20241127	-36.83	354	20240527	66.67	934	-36.83	20241127	354	66.67	20240527	934	-36.83	20241127	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20241205	110930	57	100.00	KONEX			N	N	N	N		N	667	77	2	13.05	43754	66	19.30	676	676	590	678	502	590	662.94	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	139	-51.31	0.55	12	0.00	-13.00	1217.00	934	20241127	-28.59	354	20240527	88.42	934	-28.59	20241127	354	88.42	20240527	934	-28.59	20241127	354	88.42	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20241205	100927	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	14406	22	6.43	676	676	590	678	502	590	654.82	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	123	-45.38	0.48	12	0.00	-13.00	1217.00	934	20241127	-36.83	354	20240527	66.67	934	-36.83	20241127	354	66.67	20240527	934	-36.83	20241127	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20241205	090935	57	100.00	KONEX			N	N	N	N		N	676	86	2	14.58	676	1	0.29	676	676	676	678	502	590	676.00	0.00	0	0	795	692	641	538	487	667	513	104	88	500	350	1	1	20774684	140	-52.00	0.56	12	0.00	-13.00	1217.00	934	20241127	-27.62	354	20240527	90.96	934	-27.62	20241127	354	90.96	20240527	934	-27.62	20241127	354	90.96	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20241204	160915	57	100.00	KONEX			N	N	N	N		N	590	-60	5	-9.23	221703	342	0.69	744	744	590	747	553	650	648.25	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	123	-45.38	0.48	12	0.00	-13.00	1217.00	934	20241127	-36.83	354	20240527	66.67	934	-36.83	20241127	354	66.67	20240527	934	-36.83	20241127	354	66.67	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20241204	150915	57	100.00	KONEX			N	N	N	N		N	600	-50	5	-7.69	136153	197	0.40	744	744	600	747	553	650	691.13	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	125	-46.15	0.49	12	0.00	-13.00	1217.00	934	20241127	-35.76	354	20240527	69.49	934	-35.76	20241127	354	69.49	20240527	934	-35.76	20241127	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20241204	140917	57	100.00	KONEX			N	N	N	N		N	689	39	2	6.00	103949	150	0.30	744	744	600	747	553	650	692.99	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	143	-53.00	0.57	12	0.00	-13.00	1217.00	934	20241127	-26.23	354	20240527	94.63	934	-26.23	20241127	354	94.63	20240527	934	-26.23	20241127	354	94.63	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20241204	130908	57	100.00	KONEX			N	N	N	N		N	695	45	2	6.92	69528	100	0.20	744	744	600	747	553	650	695.28	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	144	-53.46	0.57	12	0.00	-13.00	1217.00	934	20241127	-25.59	354	20240527	96.33	934	-25.59	20241127	354	96.33	20240527	934	-25.59	20241127	354	96.33	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20241204	120905	57	100.00	KONEX			N	N	N	N		N	600	-50	5	-7.69	66148	95	0.19	744	744	600	747	553	650	696.29	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	125	-46.15	0.49	12	0.00	-13.00	1217.00	934	20241127	-35.76	354	20240527	69.49	934	-35.76	20241127	354	69.49	20240527	934	-35.76	20241127	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20241204	110858	57	100.00	KONEX			N	N	N	N		N	600	-50	5	-7.69	32144	46	0.09	744	744	600	747	553	650	698.78	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	125	-46.15	0.49	12	0.00	-13.00	1217.00	934	20241127	-35.76	354	20240527	69.49	934	-35.76	20241127	354	69.49	20240527	934	-35.76	20241127	354	69.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20241204	100901	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	31544	45	0.09	744	744	700	747	553	650	700.98	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	145	-53.85	0.58	12	0.00	-13.00	1217.00	934	20241127	-25.05	354	20240527	97.74	934	-25.05	20241127	354	97.74	20240527	934	-25.05	20241127	354	97.74	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20241204	090921	57	100.00	KONEX			N	N	N	N		N	744	94	2	14.46	744	1	0.00	744	744	744	747	553	650	744.00	0.00	0	0	908	779	699	570	490	843	634	104	97	500	390	1	1	20774684	155	-57.23	0.61	12	0.00	-13.00	1217.00	934	20241127	-20.34	354	20240527	110.17	934	-20.34	20241127	354	110.17	20240527	934	-20.34	20241127	354	110.17	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20241203	160953	57	100.00	KONEX			N	N	N	N		N	650	-78	5	-10.71	33694312	49846	225.85	619	828	619	837	619	728	675.97	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	135	-50.00	0.53	12	0.24	-13.00	1217.00	934	20241127	-30.41	354	20240527	83.62	934	-30.41	20241127	354	83.62	20240527	934	-30.41	20241127	354	83.62	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20241203	151031	57	100.00	KONEX			N	N	N	N		N	660	-68	5	-9.34	33634512	49754	225.44	619	828	619	837	619	728	676.02	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	137	-50.77	0.54	12	0.24	-13.00	1217.00	934	20241127	-29.34	354	20240527	86.44	934	-29.34	20241127	354	86.44	20240527	934	-29.34	20241127	354	86.44	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20241203	141010	57	100.00	KONEX			N	N	N	N		N	700	-28	5	-3.85	27487222	40684	184.34	619	828	619	837	619	728	675.63	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	145	-53.85	0.58	12	0.20	-13.00	1217.00	934	20241127	-25.05	354	20240527	97.74	934	-25.05	20241127	354	97.74	20240527	934	-25.05	20241127	354	97.74	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20241203	131013	57	100.00	KONEX			N	N	N	N		N	700	-28	5	-3.85	15262610	22543	102.14	619	828	619	837	619	728	677.04	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	145	-53.85	0.58	12	0.11	-13.00	1217.00	934	20241127	-25.05	354	20240527	97.74	934	-25.05	20241127	354	97.74	20240527	934	-25.05	20241127	354	97.74	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20241203	121025	57	100.00	KONEX			N	N	N	N		N	619	-109	4	-14.97	4349931	6739	30.53	619	828	619	837	619	728	645.49	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	129	-47.62	0.51	12	0.03	-13.00	1217.00	934	20241127	-33.73	354	20240527	74.86	934	-33.73	20241127	354	74.86	20240527	934	-33.73	20241127	354	74.86	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20241203	111007	57	100.00	KONEX			N	N	N	N		N	700	-28	5	-3.85	3691332	5676	25.72	619	828	619	837	619	728	650.34	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	145	-53.85	0.58	12	0.03	-13.00	1217.00	934	20241127	-25.05	354	20240527	97.74	934	-25.05	20241127	354	97.74	20240527	934	-25.05	20241127	354	97.74	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20241203	100952	57	100.00	KONEX			N	N	N	N		N	777	49	2	6.73	2245363	3594	16.28	619	828	619	837	619	728	624.75	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	161	-59.77	0.64	12	0.02	-13.00	1217.00	934	20241127	-16.81	354	20240527	119.49	934	-16.81	20241127	354	119.49	20240527	934	-16.81	20241127	354	119.49	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20241203	090942	57	100.00	KONEX			N	N	N	N		N	827	99	2	13.60	311775	503	2.28	619	828	619	837	619	728	619.83	0.00	0	0	854	791	674	611	494	822	642	104	109	500	430	1	1	20774684	172	-63.62	0.68	12	0.00	-13.00	1217.00	934	20241127	-11.46	354	20240527	133.62	934	-11.46	20241127	354	133.62	20240527	934	-11.46	20241127	354	133.62	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20241202	160928	57	100.00	KONEX			N	N	N	N		N	728	73	2	11.15	13113250	22070	6182.07	656	737	557	753	557	655	594.17	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	151	-56.00	0.60	12	0.11	-13.00	1217.00	934	20241127	-22.06	354	20240527	105.65	934	-22.06	20241127	354	105.65	20240527	934	-22.06	20241127	354	105.65	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20241202	151041	57	100.00	KONEX			N	N	N	N		N	728	73	2	11.15	13113250	22070	6182.07	656	737	557	753	557	655	594.17	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	151	-56.00	0.60	12	0.11	-13.00	1217.00	934	20241127	-22.06	354	20240527	105.65	934	-22.06	20241127	354	105.65	20240527	934	-22.06	20241127	354	105.65	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20241202	141002	57	100.00	KONEX			N	N	N	N		N	728	73	2	11.15	13113250	22070	6182.07	656	737	557	753	557	655	594.17	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	151	-56.00	0.60	12	0.11	-13.00	1217.00	934	20241127	-22.06	354	20240527	105.65	934	-22.06	20241127	354	105.65	20240527	934	-22.06	20241127	354	105.65	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20241202	130940	57	100.00	KONEX			N	N	N	N		N	728	73	2	11.15	13113250	22070	6182.07	656	737	557	753	557	655	594.17	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	151	-56.00	0.60	12	0.11	-13.00	1217.00	934	20241127	-22.06	354	20240527	105.65	934	-22.06	20241127	354	105.65	20240527	934	-22.06	20241127	354	105.65	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20241202	121002	57	100.00	KONEX			N	N	N	N		N	655	0	3	0.00	9419070	15674	4390.48	656	737	557	753	557	655	600.94	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	136	-50.38	0.54	12	0.08	-13.00	1217.00	934	20241127	-29.87	354	20240527	85.03	934	-29.87	20241127	354	85.03	20240527	934	-29.87	20241127	354	85.03	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20241202	110908	57	100.00	KONEX			N	N	N	N		N	557	-98	4	-14.96	906272	1624	454.90	656	737	557	753	557	655	558.05	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	116	-42.85	0.46	12	0.01	-13.00	1217.00	934	20241127	-40.36	354	20240527	57.34	934	-40.36	20241127	354	57.34	20240527	934	-40.36	20241127	354	57.34	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20241202	100920	57	100.00	KONEX			N	N	N	N		N	729	74	2	11.30	10517	16	4.48	656	737	557	753	557	655	657.31	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	151	-56.08	0.60	12	0.00	-13.00	1217.00	934	20241127	-21.95	354	20240527	105.93	934	-21.95	20241127	354	105.93	20240527	934	-21.95	20241127	354	105.93	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20241202	090915	57	100.00	KONEX			N	N	N	N		N	737	82	2	12.52	1393	2	0.56	656	737	656	753	557	655	696.50	0.00	0	0	795	725	690	620	585	707	602	104	98	500	390	1	1	20774684	153	-56.69	0.61	12	0.00	-13.00	1217.00	934	20241127	-21.09	354	20240527	108.19	934	-21.09	20241127	354	108.19	20240527	934	-21.09	20241127	354	108.19	20240527	0.00	N	238170	500	103 억		0	N	N	0	N	00	N