KissMeData/456190/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	161216	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
3	20241205	151226	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
4	20241205	141209	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
5	20241205	131220	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
6	20241205	121219	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
7	20241205	111218	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
8	20241205	101217	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
9	20241205	091224	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
10	20241204	161156	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
11	20241204	151159	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
12	20241204	141201	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
13	20241204	131154	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
14	20241204	121148	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
15	20241204	111134	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
16	20241204	101136	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
17	20241204	091201	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
18	20241203	161244	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
19	20241203	151341	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
20	20241203	141310	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
21	20241203	131309	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
22	20241203	121332	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
23	20241203	111259	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
24	20241203	101248	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
25	20241203	091235	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
26	20241202	161215	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
27	20241202	151428	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
28	20241202	141326	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
29	20241202	131235	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
30	20241202	121300	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
31	20241202	111157	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
32	20241202	101207	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
33	20241202	091202	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11080	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N