KissMeData/388610/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	161129	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	1206470	93	489.47	13500	13970	12500	16100	11900	14000	12972.80	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	419	59.47	5.53	12	0.00	227.00	2443.00	19690	20240814	-31.44	4510	20231204	199.33	19690	-31.44	20240814	4700	187.23	20240119	19690	-31.44	20240814	4535	197.68	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20241205	151137	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	1206470	93	489.47	13500	13970	12500	16100	11900	14000	12972.80	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	419	59.47	5.53	12	0.00	227.00	2443.00	19690	20240814	-31.44	4510	20231204	199.33	19690	-31.44	20240814	4700	187.23	20240119	19690	-31.44	20240814	4535	197.68	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20241205	141121	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	1206470	93	489.47	13500	13970	12500	16100	11900	14000	12972.80	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	419	59.47	5.53	12	0.00	227.00	2443.00	19690	20240814	-31.44	4510	20231204	199.33	19690	-31.44	20240814	4700	187.23	20240119	19690	-31.44	20240814	4535	197.68	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20241205	131132	57	100.00	KONEX			N	N	N	N		N	13970	-30	5	-0.21	567470	42	221.05	13500	13970	13500	16100	11900	14000	13511.19	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	434	61.54	5.72	12	0.00	227.00	2443.00	19690	20240814	-29.05	4510	20231204	209.76	19690	-29.05	20240814	4700	197.23	20240119	19690	-29.05	20240814	4535	208.05	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20241205	121132	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	553500	41	215.79	13500	13500	13500	16100	11900	14000	13500.00	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	419	59.47	5.53	12	0.00	227.00	2443.00	19690	20240814	-31.44	4510	20231204	199.33	19690	-31.44	20240814	4700	187.23	20240119	19690	-31.44	20240814	4535	197.68	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20241205	111130	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4535	208.71	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20241205	101129	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4535	208.71	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20241205	091136	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	0	0	0.00	0	0	0	16100	11900	14000	0.00	0.00	0	0	14786	14392	13946	13552	13106	14170	13330	16	2100	500	8400	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4535	208.71	20231207	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20241204	161110	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	266180	19	3.15	14340	14340	13500	15520	11480	13500	14009.47	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20241204	151112	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	266180	19	3.15	14340	14340	13500	15520	11480	13500	14009.47	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20241204	141114	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	266180	19	3.15	14340	14340	13500	15520	11480	13500	14009.47	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20241204	131107	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	266180	19	3.15	14340	14340	13500	15520	11480	13500	14009.47	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20241204	121102	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	266180	19	3.15	14340	14340	13500	15520	11480	13500	14009.47	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20241204	111050	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	266180	19	3.15	14340	14340	13500	15520	11480	13500	14009.47	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20241204	101052	57	100.00	KONEX			N	N	N	N		N	14000	500	2	3.70	56180	4	0.66	14340	14340	13500	15520	11480	13500	14045.00	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	435	61.67	5.73	12	0.00	227.00	2443.00	19690	20240814	-28.90	4510	20231204	210.42	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20241204	091114	57	100.00	KONEX			N	N	N	N		N	14340	840	2	6.22	42180	3	0.50	14340	14340	13500	15520	11480	13500	14060.00	0.00	0	0	14566	14032	13516	12982	12466	14300	13250	16	2020	500	8100	10	1	3106578	445	63.17	5.87	12	0.00	227.00	2443.00	19690	20240814	-27.17	4510	20231204	217.96	19690	-27.17	20240814	4700	205.11	20240119	19690	-27.17	20240814	4510	217.96	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20241203	161159	57	100.00	KONEX			N	N	N	N		N	13500	-470	5	-3.36	8433820	604	64.39	13000	14050	13000	16060	11880	13970	13963.28	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	419	59.47	5.53	12	0.02	227.00	2443.00	19690	20240814	-31.44	4200	20231124	221.43	19690	-31.44	20240814	4700	187.23	20240119	19690	-31.44	20240814	4510	199.33	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20241203	151245	57	100.00	KONEX			N	N	N	N		N	14000	30	2	0.21	7920820	566	60.34	13000	14050	13000	16060	11880	13970	13994.38	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	435	61.67	5.73	12	0.02	227.00	2443.00	19690	20240814	-28.90	4200	20231124	233.33	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20241203	141220	57	100.00	KONEX			N	N	N	N		N	14000	30	2	0.21	6660820	476	50.75	13000	14050	13000	16060	11880	13970	13993.32	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	435	61.67	5.73	12	0.02	227.00	2443.00	19690	20240814	-28.90	4200	20231124	233.33	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20241203	131219	57	100.00	KONEX			N	N	N	N		N	14000	30	2	0.21	5820820	416	44.35	13000	14050	13000	16060	11880	13970	13992.36	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	435	61.67	5.73	12	0.01	227.00	2443.00	19690	20240814	-28.90	4200	20231124	233.33	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20241203	121239	57	100.00	KONEX			N	N	N	N		N	14000	30	2	0.21	4784820	342	36.46	13000	14050	13000	16060	11880	13970	13990.70	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	435	61.67	5.73	12	0.01	227.00	2443.00	19690	20240814	-28.90	4200	20231124	233.33	19690	-28.90	20240814	4700	197.87	20240119	19690	-28.90	20240814	4510	210.42	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20241203	111210	57	100.00	KONEX			N	N	N	N		N	13940	-30	5	-0.21	2617620	187	19.94	13000	14050	13000	16060	11880	13970	13997.97	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	433	61.41	5.71	12	0.01	227.00	2443.00	19690	20240814	-29.20	4200	20231124	231.90	19690	-29.20	20240814	4700	196.60	20240119	19690	-29.20	20240814	4510	209.09	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20241203	101157	57	100.00	KONEX			N	N	N	N		N	14050	80	2	0.57	2590180	185	19.72	13000	14050	13000	16060	11880	13970	14000.97	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	436	61.89	5.75	12	0.01	227.00	2443.00	19690	20240814	-28.64	4200	20231124	234.52	19690	-28.64	20240814	4700	198.94	20240119	19690	-28.64	20240814	4510	211.53	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20241203	091147	57	100.00	KONEX			N	N	N	N		N	13970	0	3	0.00	711500	51	5.44	13000	13970	13000	16060	11880	13970	13950.98	0.00	0	0	14650	14310	13640	13300	12630	14480	13470	16	2090	500	8380	10	1	3106578	434	61.54	5.72	12	0.00	227.00	2443.00	19690	20240814	-29.05	4200	20231124	232.62	19690	-29.05	20240814	4700	197.23	20240119	19690	-29.05	20240814	4510	209.76	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20241202	161128	57	100.00	KONEX			N	N	N	N		N	13970	990	2	7.63	12200440	938	222.80	12970	13980	12970	14920	11040	12980	13006.87	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	434	61.54	5.72	12	0.03	227.00	2443.00	19690	20240814	-29.05	4200	20231123	232.62	19690	-29.05	20240814	4700	197.23	20240119	19690	-29.05	20240814	4510	209.76	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20241202	151341	57	100.00	KONEX			N	N	N	N		N	13970	990	2	7.63	12200440	938	222.80	12970	13980	12970	14920	11040	12980	13006.87	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	434	61.54	5.72	12	0.03	227.00	2443.00	19690	20240814	-29.05	4200	20231123	232.62	19690	-29.05	20240814	4700	197.23	20240119	19690	-29.05	20240814	4510	209.76	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20241202	141226	57	100.00	KONEX			N	N	N	N		N	13970	990	2	7.63	12200440	938	222.80	12970	13980	12970	14920	11040	12980	13006.87	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	434	61.54	5.72	12	0.03	227.00	2443.00	19690	20240814	-29.05	4200	20231123	232.62	19690	-29.05	20240814	4700	197.23	20240119	19690	-29.05	20240814	4510	209.76	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20241202	131143	57	100.00	KONEX			N	N	N	N		N	13000	20	2	0.15	10872970	836	198.57	12970	13980	12970	14920	11040	12980	13005.94	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	404	57.27	5.32	12	0.03	227.00	2443.00	19690	20240814	-33.98	4200	20231123	209.52	19690	-33.98	20240814	4700	176.60	20240119	19690	-33.98	20240814	4510	188.25	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20241202	121214	57	100.00	KONEX			N	N	N	N		N	13000	20	2	0.15	10859970	835	198.34	12970	13980	12970	14920	11040	12980	13005.95	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	404	57.27	5.32	12	0.03	227.00	2443.00	19690	20240814	-33.98	4200	20231123	209.52	19690	-33.98	20240814	4700	176.60	20240119	19690	-33.98	20240814	4510	188.25	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20241202	111109	57	100.00	KONEX			N	N	N	N		N	13000	20	2	0.15	10859970	835	198.34	12970	13980	12970	14920	11040	12980	13005.95	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	404	57.27	5.32	12	0.03	227.00	2443.00	19690	20240814	-33.98	4200	20231123	209.52	19690	-33.98	20240814	4700	176.60	20240119	19690	-33.98	20240814	4510	188.25	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20241202	101121	57	100.00	KONEX			N	N	N	N		N	13000	20	2	0.15	1668970	128	30.40	12970	13980	12970	14920	11040	12980	13038.83	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	404	57.27	5.32	12	0.00	227.00	2443.00	19690	20240814	-33.98	4200	20231123	209.52	19690	-33.98	20240814	4700	176.60	20240119	19690	-33.98	20240814	4510	188.25	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20241202	091115	57	100.00	KONEX			N	N	N	N		N	12980	0	3	0.00	0	0	0.00	0	0	0	14920	11040	12980	0.00	0.00	0	0	13980	13480	12990	12490	12000	13235	12245	16	1940	500	7780	10	1	3106578	403	57.18	5.31	12	0.00	227.00	2443.00	19690	20240814	-34.08	4200	20231123	209.05	19690	-34.08	20240814	4700	176.17	20240119	19690	-34.08	20240814	4510	187.80	20231204	0.00	N	388610	500	15 억		0	N	N	0	N	00	N