KissMeData/034220/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	160419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9800	240	2	2.51	16021957460	1627670	212.12	9620	10060	9590	12420	6700	9560	9843.59	20.84	0	509387	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49000	-1.37	0.52	12	0.33	-7177.00	18988.00	13531	20240109	-27.57	9460	20241202	3.59	13531	-27.57	20240109	9460	3.59	20241202	14640	-33.06	20240109	9460	3.59	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	608	N	00	N
3	20241203	150427	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9730	170	2	1.78	14627724480	1485249	193.56	9620	10060	9590	12420	6700	9560	9848.67	20.84	0	457191	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48650	-1.36	0.51	12	0.30	-7177.00	18988.00	13531	20240109	-28.09	9460	20241202	2.85	13531	-28.09	20240109	9460	2.85	20241202	14640	-33.54	20240109	9460	2.85	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	579	N	00	N
4	20241203	140418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9730	170	2	1.78	13693411730	1389304	181.05	9620	10060	9590	12420	6700	9560	9856.31	20.84	0	451715	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48650	-1.36	0.51	12	0.28	-7177.00	18988.00	13531	20240109	-28.09	9460	20241202	2.85	13531	-28.09	20240109	9460	2.85	20241202	14640	-33.54	20240109	9460	2.85	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	579	N	00	N
5	20241203	130415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9790	230	2	2.41	11610722630	1175386	153.17	9620	10060	9590	12420	6700	9560	9878.22	20.84	0	467956	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48950	-1.36	0.52	12	0.24	-7177.00	18988.00	13531	20240109	-27.65	9460	20241202	3.49	13531	-27.65	20240109	9460	3.49	20241202	14640	-33.13	20240109	9460	3.49	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	579	N	00	N
6	20241203	120430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9790	230	2	2.41	10772860790	1089966	142.04	9620	10060	9590	12420	6700	9560	9883.67	20.84	0	445696	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48950	-1.36	0.52	12	0.22	-7177.00	18988.00	13531	20240109	-27.65	9460	20241202	3.49	13531	-27.65	20240109	9460	3.49	20241202	14640	-33.13	20240109	9460	3.49	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	579	N	00	N
7	20241203	110417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9840	280	2	2.93	9758132630	986497	128.56	9620	10060	9590	12420	6700	9560	9891.70	20.84	0	450298	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49200	-1.37	0.52	12	0.20	-7177.00	18988.00	13531	20240109	-27.28	9460	20241202	4.02	13531	-27.28	20240109	9460	4.02	20241202	14640	-32.79	20240109	9460	4.02	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	579	N	00	N
8	20241203	100408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9840	280	2	2.93	8443960710	852950	111.16	9620	10060	9590	12420	6700	9560	9899.72	20.84	0	447916	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49200	-1.37	0.52	12	0.17	-7177.00	18988.00	13531	20240109	-27.28	9460	20241202	4.02	13531	-27.28	20240109	9460	4.02	20241202	14640	-32.79	20240109	9460	4.02	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	579	N	00	N
9	20241203	090408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9860	300	2	3.14	1911096890	196045	25.55	9620	9870	9590	12420	6700	9560	9748.27	20.84	0	131732	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49300	-1.37	0.52	12	0.04	-7177.00	18988.00	13531	20240109	-27.13	9460	20241202	4.23	13531	-27.13	20240109	9460	4.23	20241202	14640	-32.65	20240109	9460	4.23	20241202	0.62	N	034220	5000	25000 억		104182893	N	N	579	N	00	N
10	20241202	160356	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	7222010760	757391	39.53	9570	9600	9460	12320	6640	9480	9535.34	20.82	0	104658	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.15	-7177.00	18988.00	13531	20240109	-29.35	9460	20241202	1.06	13531	-29.35	20240109	9460	1.06	20241202	14640	-34.70	20240109	9460	1.06	20241202	0.62	N	034220	5000	25000 억		104104269	N	N	579	N	00	N
11	20241202	150420	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9570	90	2	0.95	6172630920	647717	33.81	9570	9600	9460	12320	6640	9480	9529.83	20.82	0	63557	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47850	-1.33	0.50	12	0.13	-7177.00	18988.00	13531	20240109	-29.27	9460	20241202	1.16	13531	-29.27	20240109	9460	1.16	20241202	14640	-34.63	20240109	9460	1.16	20241202	0.62	N	034220	5000	25000 억		104104269	N	N	3159	N	00	N
12	20241202	140406	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	5324139660	558940	29.18	9570	9600	9460	12320	6640	9480	9525.42	20.82	0	43194	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.11	-7177.00	18988.00	13531	20240109	-29.35	9460	20241202	1.06	13531	-29.35	20240109	9460	1.06	20241202	14640	-34.70	20240109	9460	1.06	20241202	0.62	N	034220	5000	25000 억		104104269	N	N	3159	N	00	N
13	20241202	130410	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9530	50	2	0.53	4469170050	469406	24.50	9570	9600	9460	12320	6640	9480	9520.91	20.82	0	19929	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47650	-1.33	0.50	12	0.09	-7177.00	18988.00	13531	20240109	-29.57	9460	20241202	0.74	13531	-29.57	20240109	9460	0.74	20241202	14640	-34.90	20240109	9460	0.74	20241202	0.62	N	034220	5000	25000 억		104104269	N	N	3159	N	00	N
14	20241202	120422	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9520	40	2	0.42	3999758420	420090	21.93	9570	9600	9460	12320	6640	9480	9521.19	20.82	0	12655	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47600	-1.33	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-29.64	9460	20241202	0.63	13531	-29.64	20240109	9460	0.63	20241202	14640	-34.97	20240109	9460	0.63	20241202	0.62	N	034220	5000	25000 억		104104269	N	N	3159	N	00	N
15	20241202	110400	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9550	70	2	0.74	3381326360	355240	18.54	9570	9600	9460	12320	6640	9480	9518.43	20.82	0	10249	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47750	-1.33	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-29.42	9460	20241202	0.95	13531	-29.42	20240109	9460	0.95	20241202	14640	-34.77	20240109	9460	0.95	20241202	0.62	N	034220	5000	25000 억		104104269	N	N	3159	N	00	N
16	20241202	100358	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9500	20	2	0.21	2613011290	274437	14.33	9570	9600	9460	12320	6640	9480	9521.35	20.82	0	-10226	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47500	-1.32	0.50	12	0.05	-7177.00	18988.00	13531	20240109	-29.79	9460	20241202	0.42	13531	-29.79	20240109	9460	0.42	20241202	14640	-35.11	20240109	9460	0.42	20241202	0.62	N	034220	5000	25000 억		104104269	N	N	3159	N	00	N
17	20241202	090358	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	495071900	51740	2.70	9570	9600	9510	12320	6640	9480	9568.46	20.82	0	15570	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-29.35	9480	20241129	0.84	13531	-29.35	20240109	9480	0.84	20241129	14640	-34.70	20240109	9480	0.84	20241129	0.62	N	034220	5000	25000 억		104104269	N	N	3159	N	00	N