KissMeData/403360/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	161137	57	100.00	KONEX			N	N	N	N		N	8550	120	2	1.42	3881480	453	59.84	8570	8570	8550	9690	7170	8430	8568.39	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.25	5.81	12	0.01	120.00	1472.00	20000	20240329	-57.25	7800	20241202	9.62	20000	-57.25	20240329	7800	9.62	20241202	20000	-57.25	20240329	7800	9.62	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20241205	151145	57	100.00	KONEX			N	N	N	N		N	8560	130	2	1.54	3804530	444	58.65	8570	8570	8550	9690	7170	8430	8568.76	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.33	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.20	7800	20241202	9.74	20000	-57.20	20240329	7800	9.74	20241202	20000	-57.20	20240329	7800	9.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20241205	141129	57	100.00	KONEX			N	N	N	N		N	8560	130	2	1.54	3804530	444	58.65	8570	8570	8550	9690	7170	8430	8568.76	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.33	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.20	7800	20241202	9.74	20000	-57.20	20240329	7800	9.74	20241202	20000	-57.20	20240329	7800	9.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20241205	131140	57	100.00	KONEX			N	N	N	N		N	8560	130	2	1.54	3804530	444	58.65	8570	8570	8550	9690	7170	8430	8568.76	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	295	71.33	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.20	7800	20241202	9.74	20000	-57.20	20240329	7800	9.74	20241202	20000	-57.20	20240329	7800	9.74	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20241205	121139	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	3530840	412	54.43	8570	8570	8570	9690	7170	8430	8570.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	296	71.42	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.15	7800	20241202	9.87	20000	-57.15	20240329	7800	9.87	20241202	20000	-57.15	20240329	7800	9.87	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20241205	111138	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	3530840	412	54.43	8570	8570	8570	9690	7170	8430	8570.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	296	71.42	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.15	7800	20241202	9.87	20000	-57.15	20240329	7800	9.87	20241202	20000	-57.15	20240329	7800	9.87	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20241205	101137	57	100.00	KONEX			N	N	N	N		N	8570	140	2	1.66	3530840	412	54.43	8570	8570	8570	9690	7170	8430	8570.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	296	71.42	5.82	12	0.01	120.00	1472.00	20000	20240329	-57.15	7800	20241202	9.87	20000	-57.15	20240329	7800	9.87	20241202	20000	-57.15	20240329	7800	9.87	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20241205	091144	57	100.00	KONEX			N	N	N	N		N	8430	0	3	0.00	0	0	0.00	0	0	0	9690	7170	8430	0.00	0.00	0	0	8790	8610	8410	8230	8030	8700	8320	17	1260	500	5050	10	1	3449454	291	70.25	5.73	12	0.00	120.00	1472.00	20000	20240329	-57.85	7800	20241202	8.08	20000	-57.85	20240329	7800	8.08	20241202	20000	-57.85	20240329	7800	8.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20241204	161117	57	100.00	KONEX			N	N	N	N		N	8430	40	2	0.48	6375170	757	6881.82	8390	8590	8210	9640	7140	8390	8421.62	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.25	5.73	12	0.02	120.00	1472.00	20000	20240329	-57.85	7800	20241202	8.08	20000	-57.85	20240329	7800	8.08	20241202	20000	-57.85	20240329	7800	8.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20241204	151120	57	100.00	KONEX			N	N	N	N		N	8430	40	2	0.48	6375170	757	6881.82	8390	8590	8210	9640	7140	8390	8421.62	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.25	5.73	12	0.02	120.00	1472.00	20000	20240329	-57.85	7800	20241202	8.08	20000	-57.85	20240329	7800	8.08	20241202	20000	-57.85	20240329	7800	8.08	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20241204	141121	57	100.00	KONEX			N	N	N	N		N	8210	-180	5	-2.15	5793900	688	6254.55	8390	8590	8210	9640	7140	8390	8421.37	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	283	68.42	5.58	12	0.02	120.00	1472.00	20000	20240329	-58.95	7800	20241202	5.26	20000	-58.95	20240329	7800	5.26	20241202	20000	-58.95	20240329	7800	5.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20241204	131115	57	100.00	KONEX			N	N	N	N		N	8210	-180	5	-2.15	5793900	688	6254.55	8390	8590	8210	9640	7140	8390	8421.37	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	283	68.42	5.58	12	0.02	120.00	1472.00	20000	20240329	-58.95	7800	20241202	5.26	20000	-58.95	20240329	7800	5.26	20241202	20000	-58.95	20240329	7800	5.26	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20241204	121110	57	100.00	KONEX			N	N	N	N		N	8450	60	2	0.72	5119950	606	5509.09	8390	8590	8390	9640	7140	8390	8448.76	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.42	5.74	12	0.02	120.00	1472.00	20000	20240329	-57.75	7800	20241202	8.33	20000	-57.75	20240329	7800	8.33	20241202	20000	-57.75	20240329	7800	8.33	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20241204	111057	57	100.00	KONEX			N	N	N	N		N	8450	60	2	0.72	5119950	606	5509.09	8390	8590	8390	9640	7140	8390	8448.76	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.42	5.74	12	0.02	120.00	1472.00	20000	20240329	-57.75	7800	20241202	8.33	20000	-57.75	20240329	7800	8.33	20241202	20000	-57.75	20240329	7800	8.33	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20241204	101100	57	100.00	KONEX			N	N	N	N		N	8450	60	2	0.72	912250	108	981.82	8390	8590	8390	9640	7140	8390	8446.76	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	291	70.42	5.74	12	0.00	120.00	1472.00	20000	20240329	-57.75	7800	20241202	8.33	20000	-57.75	20240329	7800	8.33	20241202	20000	-57.75	20240329	7800	8.33	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20241204	091122	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8523	8456	8323	8256	8123	8490	8290	17	1250	500	5030	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	7800	20241202	7.56	20000	-58.05	20240329	7800	7.56	20241202	20000	-58.05	20240329	7800	7.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20241203	161206	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	90340	11	2.94	8190	8390	8190	9430	6970	8200	8212.73	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	7800	20241202	7.56	20000	-58.05	20240329	7800	7.56	20241202	20000	-58.05	20240329	7800	7.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20241203	151254	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	90340	11	2.94	8190	8390	8190	9430	6970	8200	8212.73	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	289	69.92	5.70	12	0.00	120.00	1472.00	20000	20240329	-58.05	7800	20241202	7.56	20000	-58.05	20240329	7800	7.56	20241202	20000	-58.05	20240329	7800	7.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20241203	141229	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	81950	10	2.67	8190	8200	8190	9430	6970	8200	8195.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20241203	131227	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	81950	10	2.67	8190	8200	8190	9430	6970	8200	8195.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20241203	121247	57	100.00	KONEX			N	N	N	N		N	8190	-10	5	-0.12	8190	1	0.27	8190	8190	8190	9430	6970	8200	8190.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.25	5.56	12	0.00	120.00	1472.00	20000	20240329	-59.05	7800	20241202	5.00	20000	-59.05	20240329	7800	5.00	20241202	20000	-59.05	20240329	7800	5.00	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20241203	111218	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20241203	101206	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20241203	091155	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8653	8426	8113	7886	7573	8270	7730	17	1230	500	4920	10	1	3449454	283	68.33	5.57	12	0.00	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20241202	161137	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20241202	151350	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20241202	141239	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20241202	131151	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20241202	121221	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20241202	111117	57	100.00	KONEX	신저가		N	N	N	N		N	8200	-140	5	-1.68	2933620	374	294.49	8340	8340	7800	9590	7090	8340	7843.90	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	283	68.33	5.57	12	0.01	120.00	1472.00	20000	20240329	-59.00	7800	20241202	5.13	20000	-59.00	20240329	7800	5.13	20241202	20000	-59.00	20240329	7800	5.13	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20241202	101129	57	100.00	KONEX	신저가		N	N	N	N		N	8000	-340	5	-4.08	2525420	323	254.33	8340	8340	7800	9590	7090	8340	7818.64	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	276	66.67	5.43	12	0.01	120.00	1472.00	20000	20240329	-60.00	7800	20241202	2.56	20000	-60.00	20240329	7800	2.56	20241202	20000	-60.00	20240329	7800	2.56	20241202	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20241202	091123	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.00	0	0	8593	8466	8403	8276	8213	8435	8245	17	1250	500	5000	10	1	3449454	288	69.50	5.67	12	0.00	120.00	1472.00	20000	20240329	-58.30	8000	20241125	4.25	20000	-58.30	20240329	8000	4.25	20241125	20000	-58.30	20240329	8000	4.25	20241125	0.00	N	403360	500	17 억		0	N	N	0	N	00	N