KissMeData/302920/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	161027	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20241205	151035	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20241205	141020	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20241205	131030	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20241205	121029	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20241205	111028	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20241205	101027	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20241205	091033	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20241204	161010	57	100.00	KONEX			N	N	N	N		N	6600	-10	5	-0.15	66000	10	0.00	6600	6600	6600	7600	5620	6610	6600.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20241204	151012	57	100.00	KONEX			N	N	N	N		N	6600	-10	5	-0.15	66000	10	0.00	6600	6600	6600	7600	5620	6610	6600.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20241204	141014	57	100.00	KONEX			N	N	N	N		N	6600	-10	5	-0.15	66000	10	0.00	6600	6600	6600	7600	5620	6610	6600.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20241204	131006	57	100.00	KONEX			N	N	N	N		N	6600	-10	5	-0.15	66000	10	0.00	6600	6600	6600	7600	5620	6610	6600.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20241204	121001	57	100.00	KONEX			N	N	N	N		N	6600	-10	5	-0.15	66000	10	0.00	6600	6600	6600	7600	5620	6610	6600.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	13440	20231214	-50.89	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	13440	-50.89	20231214	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20241204	110954	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20241204	100954	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20241204	091017	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20241203	161059	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20241203	151137	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20241203	141113	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20241203	131115	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20241203	121129	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20241203	111104	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20241203	101053	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20241203	091044	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20241202	161025	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20241202	151210	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20241202	141112	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20241202	131040	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20241202	121104	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20241202	111009	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20241202	101016	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20241202	091013	57	100.00	KONEX			N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	7600	5620	6610	0.00	0.00	0	0	6610	6610	6610	6610	6610	6610	6610	23	990	500	3960	10	1	4552359	301	-17.49	3.53	12	0.00	-378.00	1874.00	13440	20231214	-50.82	4305	20240805	53.54	10490	-36.99	20240110	4305	53.54	20240805	13440	-50.82	20231214	4305	53.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N