KissMeData/044450/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	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8670	30	2	0.35	403492570	46276	184.14	8600	8840	8600	11230	6050	8640	8719.26	6.81	0	-3079	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2002	11.75	0.47	12	0.20	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.76	N	044450	500	115 억		1572453	N	N	38	N	00	N
3	20241203	150511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8740	100	2	1.16	360285270	41314	164.39	8600	8840	8600	11230	6050	8640	8720.66	6.81	0	-4913	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2018	11.84	0.48	12	0.18	738.00	18370.00	10840	20240117	-19.37	7730	20240416	13.07	10840	-19.37	20240117	7730	13.07	20240416	10840	-19.37	20240117	7730	13.07	20240416	0.76	N	044450	500	115 억		1572453	N	N	42	N	00	N
4	20241203	140502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8730	90	2	1.04	268836750	30859	122.79	8600	8840	8600	11230	6050	8640	8711.78	6.81	0	-2915	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2015	11.83	0.48	12	0.13	738.00	18370.00	10840	20240117	-19.46	7730	20240416	12.94	10840	-19.46	20240117	7730	12.94	20240416	10840	-19.46	20240117	7730	12.94	20240416	0.76	N	044450	500	115 억		1572453	N	N	42	N	00	N
5	20241203	130458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8660	20	2	0.23	239718010	27522	109.51	8600	8840	8600	11230	6050	8640	8710.05	6.81	0	-1770	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	1999	11.73	0.47	12	0.12	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.76	N	044450	500	115 억		1572453	N	N	42	N	00	N
6	20241203	120517	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8710	70	2	0.81	218212420	25041	99.64	8600	8840	8600	11230	6050	8640	8714.21	6.81	0	-1191	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2011	11.80	0.47	12	0.11	738.00	18370.00	10840	20240117	-19.65	7730	20240416	12.68	10840	-19.65	20240117	7730	12.68	20240416	10840	-19.65	20240117	7730	12.68	20240416	0.76	N	044450	500	115 억		1572453	N	N	42	N	00	N
7	20241203	110459	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8690	50	2	0.58	144387810	16529	65.77	8600	8840	8600	11230	6050	8640	8735.42	6.81	0	-4919	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2006	11.78	0.47	12	0.07	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.76	N	044450	500	115 억		1572453	N	N	42	N	00	N
8	20241203	100450	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8730	90	2	1.04	76989650	8775	34.92	8600	8840	8600	11230	6050	8640	8773.75	6.81	0	-2039	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2015	11.83	0.48	12	0.04	738.00	18370.00	10840	20240117	-19.46	7730	20240416	12.94	10840	-19.46	20240117	7730	12.94	20240416	10840	-19.46	20240117	7730	12.94	20240416	0.76	N	044450	500	115 억		1572453	N	N	42	N	00	N
9	20241203	090449	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8690	50	2	0.58	266780	31	0.12	8600	8690	8600	11230	6050	8640	8605.81	6.81	0	-2	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2006	11.78	0.47	12	0.00	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.76	N	044450	500	115 억		1572453	N	N	42	N	00	N
10	20241202	160437	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8640	-80	5	-0.92	217364840	25130	71.53	8780	8780	8610	11330	6110	8720	8649.64	6.87	0	-13720	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1995	11.71	0.47	12	0.11	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7730	11.77	20240416	0.76	N	044450	500	115 억		1586371	N	N	42	N	00	N
11	20241202	150513	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8650	-70	5	-0.80	194166360	22445	63.89	8780	8780	8610	11330	6110	8720	8650.76	6.87	0	-11466	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1997	11.72	0.47	12	0.10	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.76	N	044450	500	115 억		1586371	N	N	57	N	00	N
12	20241202	140451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8690	-30	5	-0.34	173578800	20072	57.13	8780	8780	8610	11330	6110	8720	8647.81	6.87	0	-9573	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	2006	11.78	0.47	12	0.09	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.76	N	044450	500	115 억		1586371	N	N	57	N	00	N
13	20241202	130448	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8630	-90	5	-1.03	150927760	17459	49.69	8780	8780	8610	11330	6110	8720	8644.70	6.87	0	-7882	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1992	11.69	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.39	7730	20240416	11.64	10840	-20.39	20240117	7730	11.64	20240416	10840	-20.39	20240117	7730	11.64	20240416	0.76	N	044450	500	115 억		1586371	N	N	57	N	00	N
14	20241202	120505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8620	-100	5	-1.15	137761400	15932	45.35	8780	8780	8610	11330	6110	8720	8646.84	6.87	0	-6794	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1990	11.68	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7730	11.51	20240416	0.76	N	044450	500	115 억		1586371	N	N	57	N	00	N
15	20241202	110437	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8640	-80	5	-0.92	95193060	10995	31.30	8780	8780	8620	11330	6110	8720	8657.85	6.87	0	-4411	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1995	11.71	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7730	11.77	20240416	0.76	N	044450	500	115 억		1586371	N	N	57	N	00	N
16	20241202	100437	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8660	-60	5	-0.69	40551860	4681	13.32	8780	8780	8620	11330	6110	8720	8663.08	6.87	0	-2197	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1999	11.73	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.76	N	044450	500	115 억		1586371	N	N	57	N	00	N
17	20241202	090437	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8760	40	2	0.46	271760	31	0.09	8780	8780	8760	11330	6110	8720	8766.45	6.87	0	-1	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	2022	11.87	0.48	12	0.00	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.76	N	044450	500	115 억		1586371	N	N	57	N	00	N