KissMeData/047400/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	160506	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2335	-15	5	-0.64	671534190	284580	69.88	2395	2405	2330	3055	1645	2350	2359.80	0.00	0	-33613	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	981	-5.43	1.54	12	0.68	-430.00	1517.00	3675	20240123	-36.46	1940	20240909	20.36	3675	-36.46	20240123	1940	20.36	20240909	3675	-36.46	20240123	1940	20.36	20240909	0.87	N	047400	500	210 억		0	N	N	1	N	00	N
3	20241203	150520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	0	3	0.00	623290920	263956	64.81	2395	2405	2330	3055	1645	2350	2361.41	0.00	0	-32230	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	987	-5.47	1.55	12	0.63	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
4	20241203	140510	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	5	2	0.21	564434475	238868	58.65	2395	2405	2330	3055	1645	2350	2363.04	0.00	0	-33585	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	989	-5.48	1.55	12	0.57	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
5	20241203	130507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-5	5	-0.21	501112525	211839	52.02	2395	2405	2335	3055	1645	2350	2365.65	0.00	0	-33382	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	985	-5.45	1.55	12	0.50	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
6	20241203	120525	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	10	2	0.43	430509475	181791	44.64	2395	2405	2335	3055	1645	2350	2368.31	0.00	0	-34347	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	991	-5.49	1.56	12	0.43	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
7	20241203	110507	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2340	-10	5	-0.43	381086840	160767	39.48	2395	2405	2335	3055	1645	2350	2370.63	0.00	0	-35548	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	983	-5.44	1.54	12	0.38	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	3675	-36.33	20240123	1940	20.62	20240909	3675	-36.33	20240123	1940	20.62	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
8	20241203	100458	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	5	2	0.21	302822725	127430	31.29	2395	2405	2355	3055	1645	2350	2376.71	0.00	0	-36878	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	989	-5.48	1.55	12	0.30	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
9	20241203	090457	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2370	20	2	0.85	126334030	52898	12.99	2395	2405	2370	3055	1645	2350	2389.40	0.00	0	-10266	2416	2382	2361	2327	2306	2372	2317	210	705	500	1640	5	1	42000000	995	-5.51	1.56	12	0.13	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	3675	-35.51	20240123	1940	22.16	20240909	3675	-35.51	20240123	1940	22.16	20240909	0.87	N	047400	500	210 억		0	N	N	0	N	00	N
10	20241202	160445	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2350	-40	5	-1.67	944763730	400845	20.03	2390	2395	2340	3105	1675	2390	2356.97	0.00	0	83167	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	987	-5.47	1.55	12	0.95	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	3675	-36.05	20240123	1940	21.13	20240909	3675	-36.05	20240123	1940	21.13	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
11	20241202	150520	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2345	-45	5	-1.88	884078535	374989	18.74	2390	2395	2340	3105	1675	2390	2357.59	0.00	0	86957	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	985	-5.45	1.55	12	0.89	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	3675	-36.19	20240123	1940	20.88	20240909	3675	-36.19	20240123	1940	20.88	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
12	20241202	140458	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	791480205	335568	16.77	2390	2395	2340	3105	1675	2390	2358.60	0.00	0	83783	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.80	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
13	20241202	130455	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	660980435	279974	13.99	2390	2395	2340	3105	1675	2390	2360.83	0.00	0	79014	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.67	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
14	20241202	120513	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	624871100	264667	13.22	2390	2395	2340	3105	1675	2390	2360.94	0.00	0	78282	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.63	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
15	20241202	110443	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2355	-35	5	-1.46	445309570	188313	9.41	2390	2395	2340	3105	1675	2390	2364.69	0.00	0	43276	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	989	-5.48	1.55	12	0.45	-430.00	1517.00	3675	20240123	-35.92	1940	20240909	21.39	3675	-35.92	20240123	1940	21.39	20240909	3675	-35.92	20240123	1940	21.39	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
16	20241202	100445	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	-30	5	-1.26	325858675	137704	6.88	2390	2395	2340	3105	1675	2390	2366.32	0.00	0	46213	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	991	-5.49	1.56	12	0.33	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N
17	20241202	090444	57	100.00	KOSPI		비금속광물	N	N	N	N		N	2360	-30	5	-1.26	156907765	66247	3.31	2390	2395	2340	3105	1675	2390	2368.43	0.00	0	30166	2700	2545	2465	2310	2230	2505	2270	210	715	500	1670	5	1	42000000	991	-5.49	1.56	12	0.16	-430.00	1517.00	3675	20240123	-35.78	1940	20240909	21.65	3675	-35.78	20240123	1940	21.65	20240909	3675	-35.78	20240123	1940	21.65	20240909	0.91	N	047400	500	210 억		0	N	N	0	N	00	N