KissMeData/446600/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	161204	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
3	20241205	151213	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
4	20241205	141157	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
5	20241205	131207	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
6	20241205	121207	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
7	20241205	111205	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
8	20241205	101205	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
9	20241205	091212	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231128	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231205	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
10	20241204	161144	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
11	20241204	151147	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
12	20241204	141149	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
13	20241204	131142	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
14	20241204	121136	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
15	20241204	111123	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
16	20241204	101125	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
17	20241204	091149	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231127	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
18	20241203	161232	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
19	20241203	151326	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
20	20241203	141257	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
21	20241203	131256	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
22	20241203	121319	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
23	20241203	111246	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
24	20241203	101235	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
25	20241203	091223	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231124	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
26	20241202	161203	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
27	20241202	151416	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
28	20241202	141315	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
29	20241202	131221	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
30	20241202	121248	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
31	20241202	111145	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
32	20241202	101156	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
33	20241202	091150	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	49	960	5000	3840	10	1	981281	63	-23.70	74.42	12	0.00	-270.00	86.00	22000	20231123	-70.91	6340	20240216	0.95	22000	-70.91	20240102	6340	0.95	20240216	22000	-70.91	20231204	6340	0.95	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N