KissMeData/299480/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	161024	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20241205	151032	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20241205	141017	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20241205	131027	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20241205	121026	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20241205	111025	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20241205	101024	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20241205	091030	57	100.00	KONEX			N	N	N	N		N	323	0	3	0.00	0	0	0.00	0	0	0	371	275	323	0.00	0.00	0	0	395	359	341	305	287	350	296	11	48	100	190	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20241204	161008	57	100.00	KONEX			N	N	N	N		N	323	-57	4	-15.00	3607	11	550.00	377	377	323	437	323	380	327.91	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20241204	151009	57	100.00	KONEX			N	N	N	N		N	323	-57	4	-15.00	3607	11	550.00	377	377	323	437	323	380	327.91	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	900	20240326	-64.11	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	900	-64.11	20240326	210	53.81	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20241204	141011	57	100.00	KONEX			N	N	N	N		N	377	-3	5	-0.79	377	1	50.00	377	377	377	437	323	380	377.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.00	0.85	12	0.00	-29.00	444.00	900	20240326	-58.11	210	20240703	79.52	900	-58.11	20240326	210	79.52	20240703	900	-58.11	20240326	210	79.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20241204	131003	57	100.00	KONEX			N	N	N	N		N	377	-3	5	-0.79	377	1	50.00	377	377	377	437	323	380	377.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.00	0.85	12	0.00	-29.00	444.00	900	20240326	-58.11	210	20240703	79.52	900	-58.11	20240326	210	79.52	20240703	900	-58.11	20240326	210	79.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20241204	120959	57	100.00	KONEX			N	N	N	N		N	377	-3	5	-0.79	377	1	50.00	377	377	377	437	323	380	377.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.00	0.85	12	0.00	-29.00	444.00	900	20240326	-58.11	210	20240703	79.52	900	-58.11	20240326	210	79.52	20240703	900	-58.11	20240326	210	79.52	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20241204	110951	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20241204	100952	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20241204	091014	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	437	323	380	0.00	0.00	0	0	390	384	382	376	374	384	376	11	57	100	220	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20241203	161056	57	100.00	KONEX			N	N	N	N		N	380	-10	5	-2.56	768	2	0.29	388	388	380	448	332	390	384.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	42	-13.10	0.86	12	0.00	-29.00	444.00	900	20240326	-57.78	210	20240703	80.95	900	-57.78	20240326	210	80.95	20240703	900	-57.78	20240326	210	80.95	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20241203	151134	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20241203	141111	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20241203	131112	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20241203	121125	57	100.00	KONEX			N	N	N	N		N	388	-2	5	-0.51	388	1	0.15	388	388	388	448	332	390	388.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.38	0.87	12	0.00	-29.00	444.00	900	20240326	-56.89	210	20240703	84.76	900	-56.89	20240326	210	84.76	20240703	900	-56.89	20240326	210	84.76	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20241203	111101	57	100.00	KONEX			N	N	N	N		N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20241203	101050	57	100.00	KONEX			N	N	N	N		N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20241203	091041	57	100.00	KONEX			N	N	N	N		N	390	0	3	0.00	0	0	0.00	0	0	0	448	332	390	0.00	0.00	0	0	480	434	412	366	344	424	356	11	58	100	230	1	1	11100743	43	-13.45	0.88	12	0.00	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20241202	161022	57	100.00	KONEX			N	N	N	N		N	390	-68	4	-14.85	269802	686	2.05	458	458	390	526	390	458	393.30	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	43	-13.45	0.88	12	0.01	-29.00	444.00	900	20240326	-56.67	210	20240703	85.71	900	-56.67	20240326	210	85.71	20240703	900	-56.67	20240326	210	85.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20241202	151204	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20241202	141110	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20241202	131036	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20241202	121100	57	100.00	KONEX			N	N	N	N		N	453	-5	5	-1.09	15522	34	0.10	458	458	453	526	390	458	456.53	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	50	-15.62	1.02	12	0.00	-29.00	444.00	900	20240326	-49.67	210	20240703	115.71	900	-49.67	20240326	210	115.71	20240703	900	-49.67	20240326	210	115.71	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20241202	111006	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	15069	33	0.10	458	458	455	526	390	458	456.64	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	900	20240326	-49.44	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	900	-49.44	20240326	210	116.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20241202	101013	57	100.00	KONEX			N	N	N	N		N	455	-3	5	-0.66	15069	33	0.10	458	458	455	526	390	458	456.64	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	900	20240326	-49.44	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	900	-49.44	20240326	210	116.67	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20241202	091010	57	100.00	KONEX			N	N	N	N		N	458	0	3	0.00	458	1	0.00	458	458	458	526	390	458	458.00	0.00	0	0	492	474	440	422	388	484	432	11	68	100	270	1	1	11100743	51	-15.79	1.03	12	0.00	-29.00	444.00	900	20240326	-49.11	210	20240703	118.10	900	-49.11	20240326	210	118.10	20240703	900	-49.11	20240326	210	118.10	20240703	0.00	N	299480	100	11 억		0	N	N	0	N	00	N