KissMeData/001200/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	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2815	190	2	7.24	2842256940	1040281	113.86	2610	2820	2610	3410	1840	2625	2732.21	9.77	0	51974	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2727	8.88	0.27	12	1.07	317.00	10557.00	6460	20240625	-56.42	2590	20241202	8.69	6460	-56.42	20240625	2590	8.69	20241202	6460	-56.42	20240625	2590	8.69	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	2556	N	00	N
3	20241203	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2805	180	2	6.86	2611896130	958320	104.89	2610	2805	2610	3410	1840	2625	2725.52	9.77	0	29491	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2717	8.85	0.27	12	0.99	317.00	10557.00	6460	20240625	-56.58	2590	20241202	8.30	6460	-56.58	20240625	2590	8.30	20241202	6460	-56.58	20240625	2590	8.30	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	847	N	00	N
4	20241203	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2770	145	2	5.52	2357111315	866936	94.89	2610	2805	2610	3410	1840	2625	2718.92	9.77	0	14419	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2683	8.74	0.26	12	0.89	317.00	10557.00	6460	20240625	-57.12	2590	20241202	6.95	6460	-57.12	20240625	2590	6.95	20241202	6460	-57.12	20240625	2590	6.95	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	847	N	00	N
5	20241203	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2795	170	2	6.48	2143683755	790222	86.49	2610	2800	2610	3410	1840	2625	2712.78	9.77	0	14556	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2707	8.82	0.26	12	0.82	317.00	10557.00	6460	20240625	-56.73	2590	20241202	7.92	6460	-56.73	20240625	2590	7.92	20241202	6460	-56.73	20240625	2590	7.92	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	847	N	00	N
6	20241203	120118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2735	110	2	4.19	1556282600	577607	63.22	2610	2740	2610	3410	1840	2625	2694.39	9.77	0	41465	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2649	8.63	0.26	12	0.60	317.00	10557.00	6460	20240625	-57.66	2590	20241202	5.60	6460	-57.66	20240625	2590	5.60	20241202	6460	-57.66	20240625	2590	5.60	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	847	N	00	N
7	20241203	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2725	100	2	3.81	1184950715	441370	48.31	2610	2730	2610	3410	1840	2625	2684.74	9.77	0	55373	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2640	8.60	0.26	12	0.46	317.00	10557.00	6460	20240625	-57.82	2590	20241202	5.21	6460	-57.82	20240625	2590	5.21	20241202	6460	-57.82	20240625	2590	5.21	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	847	N	00	N
8	20241203	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2675	50	2	1.90	686758980	257071	28.14	2610	2700	2610	3410	1840	2625	2671.51	9.77	0	57984	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2591	8.44	0.25	12	0.27	317.00	10557.00	6460	20240625	-58.59	2590	20241202	3.28	6460	-58.59	20240625	2590	3.28	20241202	6460	-58.59	20240625	2590	3.28	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	847	N	00	N
9	20241203	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	20	2	0.76	38826270	14841	1.62	2610	2645	2610	3410	1840	2625	2616.03	9.77	0	3192	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2562	8.34	0.25	12	0.02	317.00	10557.00	6460	20240625	-59.06	2590	20241202	2.12	6460	-59.06	20240625	2590	2.12	20241202	6460	-59.06	20240625	2590	2.12	20241202	6.00	N	001200	5000	5375 억		9459975	N	N	847	N	00	N
10	20241202	160114	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2625	-45	5	-1.69	2369038635	897613	39.54	2700	2705	2590	3470	1870	2670	2639.31	9.63	0	136500	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2543	8.28	0.25	12	0.93	317.00	10557.00	6460	20240625	-59.37	2590	20241202	1.35	6460	-59.37	20240625	2590	1.35	20241202	6460	-59.37	20240625	2590	1.35	20241202	5.97	N	001200	5000	5375 억		9327151	N	N	847	N	00	N
11	20241202	150115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2630	-40	5	-1.50	1987070560	752039	33.12	2700	2705	2590	3470	1870	2670	2642.24	9.63	0	82516	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2548	8.30	0.25	12	0.78	317.00	10557.00	6460	20240625	-59.29	2590	20241202	1.54	6460	-59.29	20240625	2590	1.54	20241202	6460	-59.29	20240625	2590	1.54	20241202	5.97	N	001200	5000	5375 억		9327151	N	N	345	N	00	N
12	20241202	140114	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2635	-35	5	-1.31	1841325830	696565	30.68	2700	2705	2590	3470	1870	2670	2643.44	9.63	0	70972	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.72	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.97	N	001200	5000	5375 억		9327151	N	N	345	N	00	N
13	20241202	130117	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2635	-35	5	-1.31	1578179900	596370	26.27	2700	2705	2590	3470	1870	2670	2646.31	9.63	0	36349	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.62	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.97	N	001200	5000	5375 억		9327151	N	N	345	N	00	N
14	20241202	120118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2655	-15	5	-0.56	1447591690	547052	24.09	2700	2705	2590	3470	1870	2670	2646.17	9.63	0	26916	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2572	8.38	0.25	12	0.56	317.00	10557.00	6460	20240625	-58.90	2590	20241202	2.51	6460	-58.90	20240625	2590	2.51	20241202	6460	-58.90	20240625	2590	2.51	20241202	5.97	N	001200	5000	5375 억		9327151	N	N	345	N	00	N
15	20241202	110113	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2655	-15	5	-0.56	1353410425	511526	22.53	2700	2705	2590	3470	1870	2670	2645.83	9.63	0	24000	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2572	8.38	0.25	12	0.53	317.00	10557.00	6460	20240625	-58.90	2590	20241202	2.51	6460	-58.90	20240625	2590	2.51	20241202	6460	-58.90	20240625	2590	2.51	20241202	5.97	N	001200	5000	5375 억		9327151	N	N	345	N	00	N
16	20241202	100115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2630	-40	5	-1.50	984504225	371930	16.38	2700	2705	2590	3470	1870	2670	2647.01	9.63	0	-4486	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2548	8.30	0.25	12	0.38	317.00	10557.00	6460	20240625	-59.29	2590	20241202	1.54	6460	-59.29	20240625	2590	1.54	20241202	6460	-59.29	20240625	2590	1.54	20241202	5.97	N	001200	5000	5375 억		9327151	N	N	345	N	00	N
17	20241202	090114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2690	20	2	0.75	32678425	12107	0.53	2700	2700	2690	3470	1870	2670	2699.13	9.63	0	-1691	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2606	8.49	0.25	12	0.01	317.00	10557.00	6460	20240625	-58.36	2630	20241129	2.28	6460	-58.36	20240625	2630	2.28	20241129	6460	-58.36	20240625	2630	2.28	20241129	5.97	N	001200	5000	5375 억		9327151	N	N	345	N	00	N