KissMeData/289170/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	161012	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20241205	151020	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20241205	141004	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20241205	131015	57	100.00	KONEX			N	N	N	N		N	6840	760	2	12.50	8074690	1547	147.05	5170	6980	5170	6990	5170	6080	5219.58	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	240	-39.77	7.63	12	0.04	-172.00	896.00	8350	20241025	-18.08	2610	20240621	162.07	8350	-18.08	20241025	2610	162.07	20240621	8350	-18.08	20241025	2610	162.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20241205	121014	57	100.00	KONEX			N	N	N	N		N	6870	790	2	12.99	7869490	1517	144.20	5170	6980	5170	6990	5170	6080	5187.53	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	241	-39.94	7.67	12	0.04	-172.00	896.00	8350	20241025	-17.72	2610	20240621	163.22	8350	-17.72	20241025	2610	163.22	20240621	8350	-17.72	20241025	2610	163.22	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20241205	111013	57	100.00	KONEX			N	N	N	N		N	5170	-910	4	-14.97	6123870	1181	112.26	5170	6980	5170	6990	5170	6080	5185.33	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	182	-30.06	5.77	12	0.03	-172.00	896.00	8350	20241025	-38.08	2610	20240621	98.08	8350	-38.08	20241025	2610	98.08	20240621	8350	-38.08	20241025	2610	98.08	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20241205	101012	57	100.00	KONEX			N	N	N	N		N	5170	-910	4	-14.97	5942920	1146	108.94	5170	6980	5170	6990	5170	6080	5185.79	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	182	-30.06	5.77	12	0.03	-172.00	896.00	8350	20241025	-38.08	2610	20240621	98.08	8350	-38.08	20241025	2610	98.08	20240621	8350	-38.08	20241025	2610	98.08	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20241205	091018	57	100.00	KONEX			N	N	N	N		N	6980	900	2	14.80	4624570	891	84.70	5170	6980	5170	6990	5170	6080	5190.31	0.00	0	0	7513	6796	5863	5146	4213	6330	4680	18	910	500	3640	10	1	3511509	245	-40.58	7.79	12	0.03	-172.00	896.00	8350	20241025	-16.41	2610	20240621	167.43	8350	-16.41	20241025	2610	167.43	20240621	8350	-16.41	20241025	2610	167.43	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20241204	160956	57	100.00	KONEX			N	N	N	N		N	6080	310	2	5.37	5246540	1052	103.54	6580	6580	4930	6630	4910	5770	4987.21	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	213	-35.35	6.79	12	0.03	-172.00	896.00	8350	20241025	-27.19	2610	20240621	132.95	8350	-27.19	20241025	2610	132.95	20240621	8350	-27.19	20241025	2610	132.95	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20241204	150957	57	100.00	KONEX			N	N	N	N		N	6080	310	2	5.37	5246540	1052	103.54	6580	6580	4930	6630	4910	5770	4987.21	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	213	-35.35	6.79	12	0.03	-172.00	896.00	8350	20241025	-27.19	2610	20240621	132.95	8350	-27.19	20241025	2610	132.95	20240621	8350	-27.19	20241025	2610	132.95	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20241204	140959	57	100.00	KONEX			N	N	N	N		N	6110	340	2	5.89	2740460	551	54.23	6580	6580	4930	6630	4910	5770	4973.61	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	215	-35.52	6.82	12	0.02	-172.00	896.00	8350	20241025	-26.83	2610	20240621	134.10	8350	-26.83	20241025	2610	134.10	20240621	8350	-26.83	20241025	2610	134.10	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20241204	130951	57	100.00	KONEX			N	N	N	N		N	6110	340	2	5.89	2740460	551	54.23	6580	6580	4930	6630	4910	5770	4973.61	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	215	-35.52	6.82	12	0.02	-172.00	896.00	8350	20241025	-26.83	2610	20240621	134.10	8350	-26.83	20241025	2610	134.10	20240621	8350	-26.83	20241025	2610	134.10	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20241204	120946	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20241204	110940	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20241204	100941	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20241204	091002	57	100.00	KONEX			N	N	N	N		N	6580	810	2	14.04	6580	1	0.10	6580	6580	6580	6630	4910	5770	6580.00	0.00	0	0	5770	5770	5770	5770	5770	5770	5770	18	860	500	3460	10	1	3511509	231	-38.26	7.34	12	0.00	-172.00	896.00	8350	20241025	-21.20	2610	20240621	152.11	8350	-21.20	20241025	2610	152.11	20240621	8350	-21.20	20241025	2610	152.11	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20241203	161041	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20241203	151120	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20241203	141058	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20241203	131059	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	5862320	1016	16933.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.03	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20241203	121110	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	4708320	816	13600.00	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.02	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20241203	111049	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	4679470	811	13516.67	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.02	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20241203	101036	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	1673300	290	4833.33	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.01	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20241203	091028	57	100.00	KONEX			N	N	N	N		N	5770	-1010	4	-14.90	750100	130	2166.67	5770	5770	5770	7790	5770	6780	5770.00	0.00	0	0	7766	7272	7026	6532	6286	7150	6410	18	1010	500	4060	10	1	3511509	203	-33.55	6.44	12	0.00	-172.00	896.00	8350	20241025	-30.90	2610	20240621	121.07	8350	-30.90	20241025	2610	121.07	20240621	8350	-30.90	20241025	2610	121.07	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20241202	161010	57	100.00	KONEX			N	N	N	N		N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20241202	151143	57	100.00	KONEX			N	N	N	N		N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20241202	141053	57	100.00	KONEX			N	N	N	N		N	6780	210	2	3.20	41420	6	1.17	7520	7520	6780	7550	5590	6570	6903.33	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	238	-39.42	7.57	12	0.00	-172.00	896.00	8350	20241025	-18.80	2610	20240621	159.77	8350	-18.80	20241025	2610	159.77	20240621	8350	-18.80	20241025	2610	159.77	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20241202	131025	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20241202	121044	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20241202	110953	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20241202	101001	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20241202	090957	57	100.00	KONEX			N	N	N	N		N	7520	950	2	14.46	7520	1	0.20	7520	7520	7520	7550	5590	6570	7520.00	0.00	0	0	7723	7146	6163	5586	4603	6655	5095	18	980	500	3940	10	1	3511509	264	-43.72	8.39	12	0.00	-172.00	896.00	8350	20241025	-9.94	2610	20240621	188.12	8350	-9.94	20241025	2610	188.12	20240621	8350	-9.94	20241025	2610	188.12	20240621	0.00	N	289170	500	17 억		0	N	N	0	N	00	N