KissMeData/005110/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	20241205	160159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
3	20241205	150200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
4	20241205	140159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
5	20241205	130200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
6	20241205	120200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
7	20241205	110159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
8	20241205	100158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
9	20241205	090159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
10	20241204	160157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
11	20241204	150158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
12	20241204	140157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
13	20241204	130158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
14	20241204	120157	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
15	20241204	110156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
16	20241204	100156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
17	20241204	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
18	20241203	160205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
19	20241203	150206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
20	20241203	140202	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
21	20241203	130206	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
22	20241203	120213	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
23	20241203	110205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
24	20241203	100159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
25	20241203	090158	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
26	20241202	160155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
27	20241202	150159	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
28	20241202	140200	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
29	20241202	130201	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
30	20241202	120205	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
31	20241202	110155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
32	20241202	100155	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
33	20241202	090156	58	100.00	KOSPI		유통업	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1782	20231211	-29.63	1031	20240307	21.63	1638	-23.44	20240319	1031	21.63	20240307	1782	-29.63	20231211	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N