KissMeData/440200/price/prices-20231101.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	20231106	161110	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
3	20231106	151116	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
4	20231106	141108	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
5	20231106	131120	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
6	20231106	121116	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
7	20231106	111114	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
8	20231106	101047	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
9	20231106	091112	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
10	20231103	161100	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
11	20231103	151056	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
12	20231103	141057	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
13	20231103	131056	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
14	20231103	121053	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
15	20231103	111104	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
16	20231103	101046	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
17	20231103	091049	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	6	0	100	0	1	0	6125000	0	0.00	0.00	12	0.00	0.00	0.00	2580	20230911	-100.00	1471	20231010	-100.00	2580	-100.00	20230911	1471	-100.00	20231010	2580	0.00	20230911	1471	0.00	20231010	0.40	N	440200	100	6 억		0	N	N	0	N	00	N
18	20231102	161047	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
19	20231102	151100	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
20	20231102	141046	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
21	20231102	131047	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
22	20231102	121044	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
23	20231102	111043	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
24	20231102	101044	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
25	20231102	091051	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
26	20231101	161040	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
27	20231101	151040	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
28	20231101	141032	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
29	20231101	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
30	20231101	121106	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
31	20231101	111114	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
32	20231101	101056	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N
33	20231101	091059	58	100.00	KOSDAQ		금융	N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억		154520	N	N	0	N	00	N