KissMeData/004870/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	160156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	613	-16	5	-2.54	1077165915	1717975	151.53	630	670	605	817	441	629	627.11	0.82	0	-111421	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	689	14.95	0.41	12	1.53	41.00	1493.00	999	20241031	-38.64	425	20240419	44.24	999	-38.64	20241031	425	44.24	20240419	999	-38.64	20241031	425	44.24	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
3	20241205	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	605	-24	5	-3.82	1044386752	1664435	146.81	630	670	605	817	441	629	627.47	0.82	0	-110187	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	680	14.76	0.41	12	1.48	41.00	1493.00	999	20241031	-39.44	425	20240419	42.35	999	-39.44	20241031	425	42.35	20240419	999	-39.44	20241031	425	42.35	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
4	20241205	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	615	-14	5	-2.23	938970088	1492028	131.60	630	670	607	817	441	629	629.32	0.82	0	-56845	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	691	15.00	0.41	12	1.33	41.00	1493.00	999	20241031	-38.44	425	20240419	44.71	999	-38.44	20241031	425	44.71	20240419	999	-38.44	20241031	425	44.71	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
5	20241205	130157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	621	-8	5	-1.27	881216694	1398053	123.31	630	670	607	817	441	629	630.32	0.82	0	-60478	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	698	15.15	0.42	12	1.24	41.00	1493.00	999	20241031	-37.84	425	20240419	46.12	999	-37.84	20241031	425	46.12	20240419	999	-37.84	20241031	425	46.12	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
6	20241205	120157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	622	-7	5	-1.11	836142770	1325046	116.87	630	670	607	817	441	629	631.03	0.82	0	-50502	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	699	15.17	0.42	12	1.18	41.00	1493.00	999	20241031	-37.74	425	20240419	46.35	999	-37.74	20241031	425	46.35	20240419	999	-37.74	20241031	425	46.35	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
7	20241205	110156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	629	0	3	0.00	698444164	1104577	97.43	630	670	607	817	441	629	632.32	0.82	0	-146291	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	707	15.34	0.42	12	0.98	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
8	20241205	100155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	630	1	2	0.16	500200897	788353	69.54	630	670	607	817	441	629	634.49	0.82	0	-124957	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	708	15.37	0.42	12	0.70	41.00	1493.00	999	20241031	-36.94	425	20240419	48.24	999	-36.94	20241031	425	48.24	20240419	999	-36.94	20241031	425	48.24	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
9	20241205	090156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	639	10	2	1.59	8882636	14081	1.24	630	640	630	817	441	629	630.82	0.82	0	2535	670	649	637	616	604	643	610	562	188	500	450	1	1	112419447	718	15.59	0.43	12	0.01	41.00	1493.00	999	20241031	-36.04	425	20240419	50.35	999	-36.04	20241031	425	50.35	20240419	999	-36.04	20241031	425	50.35	20240419	0.00	N	004870	500	562 억		918003	N	N	0	N	00	N
10	20241204	160154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	629	-36	5	-5.41	710396910	1122125	122.74	639	658	625	864	466	665	633.08	0.89	0	-88747	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	707	15.34	0.42	12	1.00	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
11	20241204	150155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	629	-36	5	-5.41	680521626	1074677	117.55	639	658	625	864	466	665	633.23	0.89	0	-76992	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	707	15.34	0.42	12	0.96	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
12	20241204	140154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	631	-34	5	-5.11	617200959	974051	106.55	639	658	625	864	466	665	633.64	0.89	0	-60938	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	709	15.39	0.42	12	0.87	41.00	1493.00	999	20241031	-36.84	425	20240419	48.47	999	-36.84	20241031	425	48.47	20240419	999	-36.84	20241031	425	48.47	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
13	20241204	130155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	629	-36	5	-5.41	583403221	920622	100.70	639	658	625	864	466	665	633.71	0.89	0	-33010	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	707	15.34	0.42	12	0.82	41.00	1493.00	999	20241031	-37.04	425	20240419	48.00	999	-37.04	20241031	425	48.00	20240419	999	-37.04	20241031	425	48.00	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
14	20241204	120154	57	100.00	KOSPI		비금속광물	N	N	N	N		N	632	-33	5	-4.96	514535320	810768	88.69	639	658	625	864	466	665	634.63	0.89	0	-28463	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	710	15.41	0.42	12	0.72	41.00	1493.00	999	20241031	-36.74	425	20240419	48.71	999	-36.74	20241031	425	48.71	20240419	999	-36.74	20241031	425	48.71	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
15	20241204	110153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	633	-32	5	-4.81	446871639	703086	76.91	639	658	625	864	466	665	635.59	0.89	0	12015	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	712	15.44	0.42	12	0.63	41.00	1493.00	999	20241031	-36.64	425	20240419	48.94	999	-36.64	20241031	425	48.94	20240419	999	-36.64	20241031	425	48.94	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
16	20241204	100153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	636	-29	5	-4.36	315595326	495010	54.15	639	658	625	864	466	665	637.55	0.89	0	49336	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	715	15.51	0.43	12	0.44	41.00	1493.00	999	20241031	-36.34	425	20240419	49.65	999	-36.34	20241031	425	49.65	20240419	999	-36.34	20241031	425	49.65	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
17	20241204	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	641	-24	5	-3.61	21501367	33575	3.67	639	657	638	864	466	665	640.40	0.89	0	6698	684	674	655	645	626	679	650	562	199	500	470	1	1	112419447	721	15.63	0.43	12	0.03	41.00	1493.00	999	20241031	-35.84	425	20240419	50.82	999	-35.84	20241031	425	50.82	20240419	999	-35.84	20241031	425	50.82	20240419	0.00	N	004870	500	562 억		1003730	N	N	5	N	00	N
18	20241203	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	665	22	2	3.42	593191564	908449	94.63	636	665	636	835	451	643	652.95	0.62	0	304261	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	748	16.22	0.45	12	0.81	41.00	1493.00	999	20241031	-33.43	425	20240419	56.47	999	-33.43	20241031	425	56.47	20240419	999	-33.43	20241031	425	56.47	20240419	0.00	N	004870	500	562 억		696830	N	N	5	N	00	N
19	20241203	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	660	17	2	2.64	560991193	859903	89.57	636	665	636	835	451	643	652.39	0.62	0	305850	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	742	16.10	0.44	12	0.76	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	0.00	N	004870	500	562 억		696830	N	N	0	N	00	N
20	20241203	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	658	15	2	2.33	496686964	762046	79.38	636	665	636	835	451	643	651.78	0.62	0	282037	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	740	16.05	0.44	12	0.68	41.00	1493.00	999	20241031	-34.13	425	20240419	54.82	999	-34.13	20241031	425	54.82	20240419	999	-34.13	20241031	425	54.82	20240419	0.00	N	004870	500	562 억		696830	N	N	0	N	00	N
21	20241203	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	660	17	2	2.64	461121609	707885	73.73	636	665	636	835	451	643	651.41	0.62	0	254001	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	742	16.10	0.44	12	0.63	41.00	1493.00	999	20241031	-33.93	425	20240419	55.29	999	-33.93	20241031	425	55.29	20240419	999	-33.93	20241031	425	55.29	20240419	0.00	N	004870	500	562 억		696830	N	N	0	N	00	N
22	20241203	120209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	659	16	2	2.49	417207703	641141	66.78	636	665	636	835	451	643	650.73	0.62	0	212927	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	741	16.07	0.44	12	0.57	41.00	1493.00	999	20241031	-34.03	425	20240419	55.06	999	-34.03	20241031	425	55.06	20240419	999	-34.03	20241031	425	55.06	20240419	0.00	N	004870	500	562 억		696830	N	N	0	N	00	N
23	20241203	110201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	655	12	2	1.87	380005323	584571	60.89	636	665	636	835	451	643	650.06	0.62	0	218573	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	736	15.98	0.44	12	0.52	41.00	1493.00	999	20241031	-34.43	425	20240419	54.12	999	-34.43	20241031	425	54.12	20240419	999	-34.43	20241031	425	54.12	20240419	0.00	N	004870	500	562 억		696830	N	N	0	N	00	N
24	20241203	100156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	654	11	2	1.71	271241457	418228	43.56	636	665	636	835	451	643	648.55	0.62	0	162051	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	735	15.95	0.44	12	0.37	41.00	1493.00	999	20241031	-34.53	425	20240419	53.88	999	-34.53	20241031	425	53.88	20240419	999	-34.53	20241031	425	53.88	20240419	0.00	N	004870	500	562 억		696830	N	N	0	N	00	N
25	20241203	090155	57	100.00	KOSPI		비금속광물	N	N	N	N		N	653	10	2	1.56	4424458	6918	0.72	636	653	636	835	451	643	639.56	0.62	0	3608	704	673	655	624	606	664	615	562	192	500	460	1	1	112419447	734	15.93	0.44	12	0.01	41.00	1493.00	999	20241031	-34.63	425	20240419	53.65	999	-34.63	20241031	425	53.65	20240419	999	-34.63	20241031	425	53.65	20240419	0.00	N	004870	500	562 억		696830	N	N	0	N	00	N
26	20241202	160152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	643	-8	5	-1.23	629185435	956679	75.64	651	686	637	846	456	651	657.68	0.65	0	-35077	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	723	15.68	0.43	12	0.85	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N
27	20241202	150156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	643	-8	5	-1.23	592648194	899589	71.13	651	686	641	846	456	651	658.80	0.65	0	-35435	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	723	15.68	0.43	12	0.80	41.00	1493.00	999	20241031	-35.64	425	20240419	51.29	999	-35.64	20241031	425	51.29	20240419	999	-35.64	20241031	425	51.29	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N
28	20241202	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	647	-4	5	-0.61	543103797	822748	65.05	651	686	642	846	456	651	660.11	0.65	0	-36793	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	727	15.78	0.43	12	0.73	41.00	1493.00	999	20241031	-35.24	425	20240419	52.24	999	-35.24	20241031	425	52.24	20240419	999	-35.24	20241031	425	52.24	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N
29	20241202	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	645	-6	5	-0.92	515722226	780361	61.70	651	686	642	846	456	651	660.88	0.65	0	-48271	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	725	15.73	0.43	12	0.69	41.00	1493.00	999	20241031	-35.44	425	20240419	51.76	999	-35.44	20241031	425	51.76	20240419	999	-35.44	20241031	425	51.76	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N
30	20241202	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	649	-2	5	-0.31	493374601	745765	58.96	651	686	642	846	456	651	661.57	0.65	0	-43397	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	730	15.83	0.43	12	0.66	41.00	1493.00	999	20241031	-35.04	425	20240419	52.71	999	-35.04	20241031	425	52.71	20240419	999	-35.04	20241031	425	52.71	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N
31	20241202	110152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	650	-1	5	-0.15	466817663	704932	55.74	651	686	642	846	456	651	662.22	0.65	0	-28291	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	731	15.85	0.44	12	0.63	41.00	1493.00	999	20241031	-34.93	425	20240419	52.94	999	-34.93	20241031	425	52.94	20240419	999	-34.93	20241031	425	52.94	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N
32	20241202	100152	57	100.00	KOSPI		비금속광물	N	N	N	N		N	657	6	2	0.92	397090622	597607	47.25	651	686	642	846	456	651	664.47	0.65	0	-39589	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	739	16.02	0.44	12	0.53	41.00	1493.00	999	20241031	-34.23	425	20240419	54.59	999	-34.23	20241031	425	54.59	20240419	999	-34.23	20241031	425	54.59	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N
33	20241202	090153	57	100.00	KOSPI		비금속광물	N	N	N	N		N	651	0	3	0.00	3807424	5846	0.46	651	656	651	846	456	651	651.30	0.65	0	-2269	706	678	659	631	612	669	622	562	195	500	460	1	1	112419447	732	15.88	0.44	12	0.01	41.00	1493.00	999	20241031	-34.83	425	20240419	53.18	999	-34.83	20241031	425	53.18	20240419	999	-34.83	20241031	425	53.18	20240419	0.00	N	004870	500	562 억		727704	N	N	0	N	00	N