KissMeData/499790/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	20241231	161446	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
3	20241231	151429	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
4	20241231	141437	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
5	20241231	131446	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
6	20241231	121444	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
7	20241231	111444	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
8	20241231	101438	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
9	20241231	091441	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5164104800	244998	120.16	21700	22350	20600	28700	15500	22100	21070.02	7.98	-9727	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.24	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1583263	N	N	6	N	00	N
10	20241230	161428	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22200	100	2	0.45	5134916700	243670	119.51	21700	22350	20600	28700	15500	22100	21070.02	8.03	0	18835	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4402	0.00	0.00	12	1.23	0.00	0.00	33100	20241223	-32.93	20600	20241230	7.77	33100	-32.93	20241223	20600	7.77	20241230	33100	-32.93	20241223	20600	7.77	20241230	0.13	N	499790	1000	198 억		1592990	N	N	6	N	00	N
11	20241230	151441	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	22300	200	2	0.90	4852276650	230950	113.27	21700	22350	20600	28700	15500	22100	21010.07	8.03	0	17519	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4422	0.00	0.00	12	1.16	0.00	0.00	33100	20241223	-32.63	20600	20241230	8.25	33100	-32.63	20241223	20600	8.25	20241230	33100	-32.63	20241223	20600	8.25	20241230	0.13	N	499790	1000	198 억		1592990	N	N	26	N	00	N
12	20241230	141439	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20800	-1300	5	-5.88	3664589050	175834	86.24	21700	21900	20600	28700	15500	22100	20841.19	8.03	0	3604	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4125	0.00	0.00	12	0.89	0.00	0.00	33100	20241223	-37.16	20600	20241230	0.97	33100	-37.16	20241223	20600	0.97	20241230	33100	-37.16	20241223	20600	0.97	20241230	0.13	N	499790	1000	198 억		1592990	N	N	26	N	00	N
13	20241230	131442	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20800	-1300	5	-5.88	3226403050	154757	75.90	21700	21900	20600	28700	15500	22100	20848.19	8.03	0	-1518	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4125	0.00	0.00	12	0.78	0.00	0.00	33100	20241223	-37.16	20600	20241230	0.97	33100	-37.16	20241223	20600	0.97	20241230	33100	-37.16	20241223	20600	0.97	20241230	0.13	N	499790	1000	198 억		1592990	N	N	26	N	00	N
14	20241230	121436	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20850	-1250	5	-5.66	2913702500	139702	68.52	21700	21900	20600	28700	15500	22100	20856.56	8.03	0	-4717	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4135	0.00	0.00	12	0.70	0.00	0.00	33100	20241223	-37.01	20600	20241230	1.21	33100	-37.01	20241223	20600	1.21	20241230	33100	-37.01	20241223	20600	1.21	20241230	0.13	N	499790	1000	198 억		1592990	N	N	26	N	00	N
15	20241230	111430	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20700	-1400	5	-6.33	2264015200	108408	53.17	21700	21900	20600	28700	15500	22100	20884.21	8.03	0	-2698	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4105	0.00	0.00	12	0.55	0.00	0.00	33100	20241223	-37.46	20600	20241230	0.49	33100	-37.46	20241223	20600	0.49	20241230	33100	-37.46	20241223	20600	0.49	20241230	0.13	N	499790	1000	198 억		1592990	N	N	26	N	00	N
16	20241230	101436	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20900	-1200	5	-5.43	1606238100	76693	37.61	21700	21900	20600	28700	15500	22100	20943.74	8.03	0	-5554	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4145	0.00	0.00	12	0.39	0.00	0.00	33100	20241223	-36.86	20600	20241230	1.46	33100	-36.86	20241223	20600	1.46	20241230	33100	-36.86	20241223	20600	1.46	20241230	0.13	N	499790	1000	198 억		1592990	N	N	26	N	00	N
17	20241230	091440	57	100.00	KOSPI	신저가	금융	N	N	N	N		N	20950	-1150	5	-5.20	907082150	43277	21.23	21700	21900	20600	28700	15500	22100	20959.91	8.03	0	-5927	23566	22832	22266	21532	20966	22550	21250	198	6600	1000	15470	50	1	19830841	4155	0.00	0.00	12	0.22	0.00	0.00	33100	20241223	-36.71	20600	20241230	1.70	33100	-36.71	20241223	20600	1.70	20241230	33100	-36.71	20241223	20600	1.70	20241230	0.13	N	499790	1000	198 억		1592990	N	N	26	N	00	N
18	20241227	161431	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22100	-1150	5	-4.95	4480028800	201773	54.45	22800	23000	21700	30200	16300	23250	22203.37	8.25	0	-41682	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4383	0.00	0.00	12	1.02	0.00	0.00	33100	20241223	-33.23	21700	20241227	1.84	33100	-33.23	20241223	21700	1.84	20241227	33100	-33.23	20241223	21700	1.84	20241227	0.13	N	499790	1000	198 억		1636814	N	N	26	N	00	N
19	20241227	151431	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22100	-1150	5	-4.95	4303716900	193803	52.30	22800	23000	21700	30200	16300	23250	22206.15	8.25	0	-41027	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4383	0.00	0.00	12	0.98	0.00	0.00	33100	20241223	-33.23	21700	20241227	1.84	33100	-33.23	20241223	21700	1.84	20241227	33100	-33.23	20241223	21700	1.84	20241227	0.13	N	499790	1000	198 억		1636814	N	N	1	N	00	N
20	20241227	141433	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22350	-900	5	-3.87	3160565300	142134	38.35	22800	23000	21700	30200	16300	23250	22235.84	8.25	0	-35823	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4432	0.00	0.00	12	0.72	0.00	0.00	33100	20241223	-32.48	21700	20241227	3.00	33100	-32.48	20241223	21700	3.00	20241227	33100	-32.48	20241223	21700	3.00	20241227	0.13	N	499790	1000	198 억		1636814	N	N	1	N	00	N
21	20241227	131431	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22100	-1150	5	-4.95	2736880200	122999	33.19	22800	23000	21700	30200	16300	23250	22250.47	8.25	0	-37376	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4383	0.00	0.00	12	0.62	0.00	0.00	33100	20241223	-33.23	21700	20241227	1.84	33100	-33.23	20241223	21700	1.84	20241227	33100	-33.23	20241223	21700	1.84	20241227	0.13	N	499790	1000	198 억		1636814	N	N	1	N	00	N
22	20241227	121432	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	21950	-1300	5	-5.59	2254168000	101077	27.27	22800	23000	21700	30200	16300	23250	22300.60	8.25	0	-36710	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4353	0.00	0.00	12	0.51	0.00	0.00	33100	20241223	-33.69	21700	20241227	1.15	33100	-33.69	20241223	21700	1.15	20241227	33100	-33.69	20241223	21700	1.15	20241227	0.13	N	499790	1000	198 억		1636814	N	N	1	N	00	N
23	20241227	111430	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22200	-1050	5	-4.52	1424223450	63430	17.12	22800	23000	22100	30200	16300	23250	22452.27	8.25	0	-25744	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4402	0.00	0.00	12	0.32	0.00	0.00	33100	20241223	-32.93	22100	20241227	0.45	33100	-32.93	20241223	22100	0.45	20241227	33100	-32.93	20241223	22100	0.45	20241227	0.13	N	499790	1000	198 억		1636814	N	N	1	N	00	N
24	20241227	101430	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22750	-500	5	-2.15	829524150	36784	9.93	22800	23000	22200	30200	16300	23250	22549.41	8.25	0	-16875	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4512	0.00	0.00	12	0.19	0.00	0.00	33100	20241223	-31.27	22200	20241227	2.48	33100	-31.27	20241223	22200	2.48	20241227	33100	-31.27	20241223	22200	2.48	20241227	0.13	N	499790	1000	198 억		1636814	N	N	1	N	00	N
25	20241227	091436	57	100.00	KOSPI		금융업	N	N	N	N		N	22550	-700	5	-3.01	261675350	11559	3.12	22800	23000	22450	30200	16300	23250	22633.16	8.25	0	-5461	26616	24932	23616	21932	20616	24275	21275	198	6950	1000	16270	50	1	19830841	4472	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-31.87	22300	20241226	1.12	33100	-31.87	20241223	22300	1.12	20241226	33100	-31.87	20241223	22300	1.12	20241226	0.13	N	499790	1000	198 억		1636814	N	N	1	N	00	N
26	20241226	161424	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	23250	-1650	5	-6.63	8464070000	365495	129.74	25100	25300	22300	32350	17450	24900	23157.20	8.36	0	-27418	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4611	0.00	0.00	12	1.84	0.00	0.00	33100	20241223	-29.76	22300	20241226	4.26	33100	-29.76	20241223	22300	4.26	20241226	33100	-29.76	20241223	22300	4.26	20241226	0.39	N	499790	1000	198 억		1657077	N	N	1	N	00	N
27	20241226	151422	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	23200	-1700	5	-6.83	8225027150	355215	126.09	25100	25300	22300	32350	17450	24900	23154.43	8.36	0	-30741	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4601	0.00	0.00	12	1.79	0.00	0.00	33100	20241223	-29.91	22300	20241226	4.04	33100	-29.91	20241223	22300	4.04	20241226	33100	-29.91	20241223	22300	4.04	20241226	0.39	N	499790	1000	198 억		1657077	N	N	557	N	00	N
28	20241226	141419	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22850	-2050	5	-8.23	6948634600	299749	106.40	25100	25300	22300	32350	17450	24900	23180.76	8.36	0	-31427	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4531	0.00	0.00	12	1.51	0.00	0.00	33100	20241223	-30.97	22300	20241226	2.47	33100	-30.97	20241223	22300	2.47	20241226	33100	-30.97	20241223	22300	2.47	20241226	0.39	N	499790	1000	198 억		1657077	N	N	557	N	00	N
29	20241226	131421	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22550	-2350	5	-9.44	6235578550	268203	95.21	25100	25300	22300	32350	17450	24900	23248.67	8.36	0	-30562	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4472	0.00	0.00	12	1.35	0.00	0.00	33100	20241223	-31.87	22300	20241226	1.12	33100	-31.87	20241223	22300	1.12	20241226	33100	-31.87	20241223	22300	1.12	20241226	0.39	N	499790	1000	198 억		1657077	N	N	557	N	00	N
30	20241226	121418	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22550	-2350	5	-9.44	5648300300	242024	85.91	25100	25300	22500	32350	17450	24900	23336.93	8.36	0	-28713	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4472	0.00	0.00	12	1.22	0.00	0.00	33100	20241223	-31.87	22500	20241226	0.22	33100	-31.87	20241223	22500	0.22	20241226	33100	-31.87	20241223	22500	0.22	20241226	0.39	N	499790	1000	198 억		1657077	N	N	557	N	00	N
31	20241226	111418	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	22750	-2150	5	-8.63	4797175300	204468	72.58	25100	25300	22600	32350	17450	24900	23460.83	8.36	0	-26294	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4512	0.00	0.00	12	1.03	0.00	0.00	33100	20241223	-31.27	22600	20241226	0.66	33100	-31.27	20241223	22600	0.66	20241226	33100	-31.27	20241223	22600	0.66	20241226	0.39	N	499790	1000	198 억		1657077	N	N	557	N	00	N
32	20241226	101420	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	23250	-1650	5	-6.63	3552217800	150190	53.31	25100	25300	23100	32350	17450	24900	23650.41	8.36	0	-19580	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4611	0.00	0.00	12	0.76	0.00	0.00	33100	20241223	-29.76	23100	20241226	0.65	33100	-29.76	20241223	23100	0.65	20241226	33100	-29.76	20241223	23100	0.65	20241226	0.39	N	499790	1000	198 억		1657077	N	N	557	N	00	N
33	20241226	091416	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	23650	-1250	5	-5.02	1237222600	51312	18.21	25100	25300	23600	32350	17450	24900	24109.76	8.36	0	-3521	28633	26766	25483	23616	22333	26125	22975	198	7450	1000	17430	50	1	19830841	4690	0.00	0.00	12	0.26	0.00	0.00	33100	20241223	-28.55	23600	20241226	0.21	33100	-28.55	20241223	23600	0.21	20241226	33100	-28.55	20241223	23600	0.21	20241226	0.39	N	499790	1000	198 억		1657077	N	N	557	N	00	N