KissMeData/044490/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	20241203	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	10130	10	2	0.10	1004784540	99722	67.12	10120	10240	9980	13150	7090	10120	10075.86	2.46	0	28610	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2027	5.93	0.40	12	0.50	1707.00	25612.00	23850	20240429	-57.53	9730	20241119	4.11	23850	-57.53	20240429	9730	4.11	20241119	23850	-57.53	20240429	9730	4.11	20241119	1.31	N	044490	500	100 억		491935	N	N	26	N	00	N
3	20241203	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	0	3	0.00	952626930	94576	63.66	10120	10240	9980	13150	7090	10120	10072.61	2.46	0	27578	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2025	5.93	0.40	12	0.47	1707.00	25612.00	23850	20240429	-57.57	9730	20241119	4.01	23850	-57.57	20240429	9730	4.01	20241119	23850	-57.57	20240429	9730	4.01	20241119	1.31	N	044490	500	100 억		491935	N	N	0	N	00	N
4	20241203	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	-20	5	-0.20	824065570	81862	55.10	10120	10240	9980	13150	7090	10120	10066.52	2.46	0	19666	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2021	5.92	0.39	12	0.41	1707.00	25612.00	23850	20240429	-57.65	9730	20241119	3.80	23850	-57.65	20240429	9730	3.80	20241119	23850	-57.65	20240429	9730	3.80	20241119	1.31	N	044490	500	100 억		491935	N	N	0	N	00	N
5	20241203	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-60	5	-0.59	564190130	55989	37.69	10120	10240	9980	13150	7090	10120	10076.80	2.46	0	1892	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2013	5.89	0.39	12	0.28	1707.00	25612.00	23850	20240429	-57.82	9730	20241119	3.39	23850	-57.82	20240429	9730	3.39	20241119	23850	-57.82	20240429	9730	3.39	20241119	1.31	N	044490	500	100 억		491935	N	N	0	N	00	N
6	20241203	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	-80	5	-0.79	510749720	50677	34.11	10120	10240	9980	13150	7090	10120	10078.53	2.46	0	15	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2009	5.88	0.39	12	0.25	1707.00	25612.00	23850	20240429	-57.90	9730	20241119	3.19	23850	-57.90	20240429	9730	3.19	20241119	23850	-57.90	20240429	9730	3.19	20241119	1.31	N	044490	500	100 억		491935	N	N	0	N	00	N
7	20241203	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	-10	5	-0.10	419562010	41645	28.03	10120	10240	9980	13150	7090	10120	10074.73	2.46	0	-1537	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2023	5.92	0.39	12	0.21	1707.00	25612.00	23850	20240429	-57.61	9730	20241119	3.91	23850	-57.61	20240429	9730	3.91	20241119	23850	-57.61	20240429	9730	3.91	20241119	1.31	N	044490	500	100 억		491935	N	N	0	N	00	N
8	20241203	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	10030	-90	5	-0.89	200640510	19939	13.42	10120	10240	9990	13150	7090	10120	10062.72	2.46	0	-3912	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2007	5.88	0.39	12	0.10	1707.00	25612.00	23850	20240429	-57.95	9730	20241119	3.08	23850	-57.95	20240429	9730	3.08	20241119	23850	-57.95	20240429	9730	3.08	20241119	1.31	N	044490	500	100 억		491935	N	N	0	N	00	N
9	20241203	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	40	2	0.40	8820940	871	0.59	10120	10240	10120	13150	7090	10120	10127.37	2.46	0	112	10673	10396	10153	9876	9633	10275	9755	100	3030	500	6880	10	1	20007381	2033	5.95	0.40	12	0.00	1707.00	25612.00	23850	20240429	-57.40	9730	20241119	4.42	23850	-57.40	20240429	9730	4.42	20241119	23850	-57.40	20240429	9730	4.42	20241119	1.31	N	044490	500	100 억		491935	N	N	0	N	00	N
10	20241202	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	-300	5	-2.88	1489297550	148470	126.66	10430	10430	9910	13540	7300	10420	10030.82	2.53	0	25322	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2025	5.93	0.40	12	0.74	1707.00	25612.00	23850	20240429	-57.57	9730	20241119	4.01	23850	-57.57	20240429	9730	4.01	20241119	23850	-57.57	20240429	9730	4.01	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N
11	20241202	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-430	5	-4.13	1264352030	126117	107.59	10430	10430	9910	13540	7300	10420	10025.06	2.53	0	23728	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1999	5.85	0.39	12	0.63	1707.00	25612.00	23850	20240429	-58.11	9730	20241119	2.67	23850	-58.11	20240429	9730	2.67	20241119	23850	-58.11	20240429	9730	2.67	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N
12	20241202	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	10020	-400	5	-3.84	1042831550	103960	88.69	10430	10430	9910	13540	7300	10420	10030.87	2.53	0	16228	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2005	5.87	0.39	12	0.52	1707.00	25612.00	23850	20240429	-57.99	9730	20241119	2.98	23850	-57.99	20240429	9730	2.98	20241119	23850	-57.99	20240429	9730	2.98	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N
13	20241202	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	9950	-470	5	-4.51	914303590	91134	77.75	10430	10430	9910	13540	7300	10420	10032.28	2.53	0	7885	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1991	5.83	0.39	12	0.46	1707.00	25612.00	23850	20240429	-58.28	9730	20241119	2.26	23850	-58.28	20240429	9730	2.26	20241119	23850	-58.28	20240429	9730	2.26	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N
14	20241202	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	-460	5	-4.41	704358870	70013	59.73	10430	10430	9930	13540	7300	10420	10060.11	2.53	0	1672	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1993	5.83	0.39	12	0.35	1707.00	25612.00	23850	20240429	-58.24	9730	20241119	2.36	23850	-58.24	20240429	9730	2.36	20241119	23850	-58.24	20240429	9730	2.36	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N
15	20241202	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	-450	5	-4.32	574009480	56933	48.57	10430	10430	9930	13540	7300	10420	10081.86	2.53	0	-1628	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	1995	5.84	0.39	12	0.28	1707.00	25612.00	23850	20240429	-58.20	9730	20241119	2.47	23850	-58.20	20240429	9730	2.47	20241119	23850	-58.20	20240429	9730	2.47	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N
16	20241202	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	-310	5	-2.98	231362010	22663	19.33	10430	10430	10100	13540	7300	10420	10208.28	2.53	0	-2362	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2023	5.92	0.39	12	0.11	1707.00	25612.00	23850	20240429	-57.61	9730	20241119	3.91	23850	-57.61	20240429	9730	3.91	20241119	23850	-57.61	20240429	9730	3.91	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N
17	20241202	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-20	5	-0.19	13154950	1262	1.08	10430	10430	10400	13540	7300	10420	10424.07	2.53	0	148	11053	10736	10513	10196	9973	10625	10085	100	3120	500	7080	10	1	20007381	2081	6.09	0.41	12	0.01	1707.00	25612.00	23850	20240429	-56.39	9730	20241119	6.89	23850	-56.39	20240429	9730	6.89	20241119	23850	-56.39	20240429	9730	6.89	20241119	1.35	N	044490	500	100 억		506276	N	N	3	N	00	N