KissMeData/000650/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	160109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35100	600	2	1.74	15136650	426	43.65	35450	36250	34700	44850	24150	34500	35532.04	0.04	0	-16	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	502	-10.42	2.62	12	0.03	-3368.00	13387.00	70700	20240201	-50.35	34100	20241204	2.93	70700	-50.35	20240201	34100	2.93	20241204	70700	-50.35	20240201	34100	2.93	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
3	20241205	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	34850	350	2	1.01	14926250	420	43.03	35450	36250	34700	44850	24150	34500	35538.69	0.04	0	-16	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	498	-10.35	2.60	12	0.03	-3368.00	13387.00	70700	20240201	-50.71	34100	20241204	2.20	70700	-50.71	20240201	34100	2.20	20241204	70700	-50.71	20240201	34100	2.20	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
4	20241205	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35650	1150	2	3.33	13038000	366	37.50	35450	36250	34700	44850	24150	34500	35622.95	0.04	0	-16	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	510	-10.58	2.66	12	0.03	-3368.00	13387.00	70700	20240201	-49.58	34100	20241204	4.55	70700	-49.58	20240201	34100	4.55	20241204	70700	-49.58	20240201	34100	4.55	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
5	20241205	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	34850	350	2	1.01	12966650	364	37.30	35450	36250	34700	44850	24150	34500	35622.66	0.04	0	-16	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	498	-10.35	2.60	12	0.03	-3368.00	13387.00	70700	20240201	-50.71	34100	20241204	2.20	70700	-50.71	20240201	34100	2.20	20241204	70700	-50.71	20240201	34100	2.20	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
6	20241205	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	34850	350	2	1.01	12966650	364	37.30	35450	36250	34700	44850	24150	34500	35622.66	0.04	0	-16	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	498	-10.35	2.60	12	0.03	-3368.00	13387.00	70700	20240201	-50.71	34100	20241204	2.20	70700	-50.71	20240201	34100	2.20	20241204	70700	-50.71	20240201	34100	2.20	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
7	20241205	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	34750	250	2	0.72	11274050	316	32.38	35450	36250	34700	44850	24150	34500	35677.37	0.04	0	-16	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	497	-10.32	2.60	12	0.02	-3368.00	13387.00	70700	20240201	-50.85	34100	20241204	1.91	70700	-50.85	20240201	34100	1.91	20241204	70700	-50.85	20240201	34100	1.91	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
8	20241205	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35950	1450	2	4.20	8339000	232	23.77	35450	36250	35150	44850	24150	34500	35943.97	0.04	0	-18	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	514	-10.67	2.69	12	0.02	-3368.00	13387.00	70700	20240201	-49.15	34100	20241204	5.43	70700	-49.15	20240201	34100	5.43	20241204	70700	-49.15	20240201	34100	5.43	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
9	20241205	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35450	950	2	2.75	1488900	42	4.30	35450	35450	35450	44850	24150	34500	35450.00	0.04	0	-17	36766	35632	34866	33732	32966	35250	33350	71	10350	5000	22770	50	1	1429220	507	-10.53	2.65	12	0.00	-3368.00	13387.00	70700	20240201	-49.86	34100	20241204	3.96	70700	-49.86	20240201	34100	3.96	20241204	70700	-49.86	20240201	34100	3.96	20241204	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
10	20241204	160108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	34500	-1550	5	-4.30	33846350	972	552.27	35500	36000	34100	46850	25250	36050	34825.36	0.04	0	14	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	493	-10.24	2.58	12	0.07	-3368.00	13387.00	70700	20240201	-51.20	34100	20241204	1.17	70700	-51.20	20240201	34100	1.17	20241204	70700	-51.20	20240201	34100	1.17	20241204	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
11	20241204	150109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	-850	5	-2.36	31739050	911	517.61	35500	36000	34100	46850	25250	36050	34839.79	0.04	0	54	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	503	-10.45	2.63	12	0.06	-3368.00	13387.00	70700	20240201	-50.21	34100	20241204	3.23	70700	-50.21	20240201	34100	3.23	20241204	70700	-50.21	20240201	34100	3.23	20241204	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
12	20241204	140108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35450	-600	5	-1.66	15908050	452	256.82	35500	36000	34800	46850	25250	36050	35194.80	0.04	0	2	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	507	-10.53	2.65	12	0.03	-3368.00	13387.00	70700	20240201	-49.86	34800	20241204	1.87	70700	-49.86	20240201	34800	1.87	20241204	70700	-49.86	20240201	34800	1.87	20241204	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
13	20241204	130108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35000	-1050	5	-2.91	14113200	401	227.84	35500	36000	35000	46850	25250	36050	35195.01	0.04	0	10	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	500	-10.39	2.61	12	0.03	-3368.00	13387.00	70700	20240201	-50.50	35000	20241204	0.00	70700	-50.50	20240201	35000	0.00	20241204	70700	-50.50	20240201	35000	0.00	20241204	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
14	20241204	120108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35450	-600	5	-1.66	7731100	219	124.43	35500	36000	35000	46850	25250	36050	35301.83	0.04	0	0	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	507	-10.53	2.65	12	0.02	-3368.00	13387.00	70700	20240201	-49.86	35000	20241204	1.29	70700	-49.86	20240201	35000	1.29	20241204	70700	-49.86	20240201	35000	1.29	20241204	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
15	20241204	110107	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35100	-950	5	-2.64	6668050	189	107.39	35500	36000	35000	46850	25250	36050	35280.69	0.04	0	0	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	502	-10.42	2.62	12	0.01	-3368.00	13387.00	70700	20240201	-50.35	35000	20241204	0.29	70700	-50.35	20240201	35000	0.29	20241204	70700	-50.35	20240201	35000	0.29	20241204	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
16	20241204	100109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	36000	-50	5	-0.14	6526750	185	105.11	35500	36000	35000	46850	25250	36050	35279.73	0.04	0	0	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	515	-10.69	2.69	12	0.01	-3368.00	13387.00	70700	20240201	-49.08	35000	20241204	2.86	70700	-49.08	20240201	35000	2.86	20241204	70700	-49.08	20240201	35000	2.86	20241204	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
17	20241204	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35500	-550	5	-1.53	674500	19	10.80	35500	35500	35500	46850	25250	36050	35500.00	0.04	0	0	36716	36382	35716	35382	34716	36550	35550	71	10800	5000	23790	50	1	1429220	507	-10.54	2.65	12	0.00	-3368.00	13387.00	70700	20240201	-49.79	35050	20241203	1.28	70700	-49.79	20240201	35050	1.28	20241203	70700	-49.79	20240201	35050	1.28	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
18	20241203	160108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	36050	850	2	2.41	6206750	176	81.86	35200	36050	35050	45750	24650	35200	35265.62	0.04	0	0	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	515	-10.70	2.69	12	0.01	-3368.00	13387.00	70700	20240201	-49.01	35050	20241203	2.85	70700	-49.01	20240201	35050	2.85	20241203	70700	-49.01	20240201	35050	2.85	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
19	20241203	150109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35850	650	2	1.85	5846250	166	77.21	35200	35900	35050	45750	24650	35200	35218.37	0.04	0	5	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	512	-10.64	2.68	12	0.01	-3368.00	13387.00	70700	20240201	-49.29	35050	20241203	2.28	70700	-49.29	20240201	35050	2.28	20241203	70700	-49.29	20240201	35050	2.28	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
20	20241203	140109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	0	3	0.00	4923450	140	65.12	35200	35450	35050	45750	24650	35200	35167.50	0.04	0	5	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	503	-10.45	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.21	35050	20241203	0.43	70700	-50.21	20240201	35050	0.43	20241203	70700	-50.21	20240201	35050	0.43	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
21	20241203	130108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	0	3	0.00	4535150	129	60.00	35200	35400	35050	45750	24650	35200	35156.20	0.04	0	5	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	503	-10.45	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.21	35050	20241203	0.43	70700	-50.21	20240201	35050	0.43	20241203	70700	-50.21	20240201	35050	0.43	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
22	20241203	120110	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	0	3	0.00	4535150	129	60.00	35200	35400	35050	45750	24650	35200	35156.20	0.04	0	5	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	503	-10.45	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.21	35050	20241203	0.43	70700	-50.21	20240201	35050	0.43	20241203	70700	-50.21	20240201	35050	0.43	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
23	20241203	110109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35250	50	2	0.14	3443550	98	45.58	35200	35400	35050	45750	24650	35200	35138.27	0.04	0	5	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	504	-10.47	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.14	35050	20241203	0.57	70700	-50.14	20240201	35050	0.57	20241203	70700	-50.14	20240201	35050	0.57	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
24	20241203	100108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	0	3	0.00	2844850	81	37.67	35200	35400	35050	45750	24650	35200	35121.60	0.04	0	5	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	503	-10.45	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.21	35050	20241203	0.43	70700	-50.21	20240201	35050	0.43	20241203	70700	-50.21	20240201	35050	0.43	20241203	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
25	20241203	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35200	0	3	0.00	0	0	0.00	0	0	0	45750	24650	35200	0.00	0.04	0	0	36566	35882	35516	34832	34466	35700	34650	71	10550	5000	23230	50	1	1429220	503	-10.45	2.63	12	0.00	-3368.00	13387.00	70700	20240201	-50.21	35150	20241202	0.14	70700	-50.21	20240201	35150	0.14	20241202	70700	-50.21	20240201	35150	0.14	20241202	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
26	20241202	160108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	-1000	5	-2.76	7631450	215	370.69	36200	36200	35150	47050	25350	36200	35541.13	0.04	0	0	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	503	-10.45	2.63	12	0.02	-3368.00	13387.00	70700	20240201	-50.21	35150	20241202	0.14	70700	-50.21	20240201	35150	0.14	20241202	70700	-50.21	20240201	35150	0.14	20241202	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
27	20241202	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	-1000	5	-2.76	5483950	154	265.52	36200	36200	35150	47050	25350	36200	35610.06	0.04	0	2	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	503	-10.45	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.21	35150	20241202	0.14	70700	-50.21	20240201	35150	0.14	20241202	70700	-50.21	20240201	35150	0.14	20241202	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
28	20241202	140108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35200	-1000	5	-2.76	5483950	154	265.52	36200	36200	35150	47050	25350	36200	35610.06	0.04	0	2	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	503	-10.45	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.21	35150	20241202	0.14	70700	-50.21	20240201	35150	0.14	20241202	70700	-50.21	20240201	35150	0.14	20241202	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
29	20241202	130109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35150	-1050	5	-2.90	5448750	153	263.79	36200	36200	35150	47050	25350	36200	35612.75	0.04	0	2	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	502	-10.44	2.63	12	0.01	-3368.00	13387.00	70700	20240201	-50.28	35150	20241202	0.00	70700	-50.28	20240201	35150	0.00	20241202	70700	-50.28	20240201	35150	0.00	20241202	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
30	20241202	120110	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	35450	-750	5	-2.07	4741050	133	229.31	36200	36200	35450	47050	25350	36200	35646.99	0.04	0	2	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	507	-10.53	2.65	12	0.01	-3368.00	13387.00	70700	20240201	-49.86	35450	20241202	0.00	70700	-49.86	20240201	35450	0.00	20241202	70700	-49.86	20240201	35450	0.00	20241202	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
31	20241202	110107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35650	-550	5	-1.52	2396950	67	115.52	36200	36200	35650	47050	25350	36200	35775.37	0.04	0	2	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	510	-10.58	2.66	12	0.00	-3368.00	13387.00	70700	20240201	-49.58	35600	20241126	0.14	70700	-49.58	20240201	35600	0.14	20241126	70700	-49.58	20240201	35600	0.14	20241126	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
32	20241202	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	35700	-500	5	-1.38	970200	27	46.55	36200	36200	35700	47050	25350	36200	35933.33	0.04	0	0	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	510	-10.60	2.67	12	0.00	-3368.00	13387.00	70700	20240201	-49.50	35600	20241126	0.28	70700	-49.50	20240201	35600	0.28	20241126	70700	-49.50	20240201	35600	0.28	20241126	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N
33	20241202	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	36200	0	3	0.00	0	0	0.00	0	0	0	47050	25350	36200	0.00	0.04	0	0	36333	36266	36133	36066	35933	36300	36100	71	10850	5000	23890	50	1	1429220	517	-10.75	2.70	12	0.00	-3368.00	13387.00	70700	20240201	-48.80	35600	20241126	1.69	70700	-48.80	20240201	35600	1.69	20241126	70700	-48.80	20240201	35600	1.69	20241126	0.00	N	000650	5000	71 억		625	N	N	0	N	00	N