KissMeData/009440/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	160232	51	100.00	KOSPI		금융업	N	N	N	N		N	1114	-40	5	-3.47	130797393	113294	50.65	1154	1239	1099	1500	808	1154	1154.50	1.43	0	-27880	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	250	-1.11	0.17	12	0.50	-1003.00	6441.00	3945	20231221	-71.76	705	20240820	58.01	3800	-70.68	20240110	705	58.01	20240820	3945	-71.76	20231221	705	58.01	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
3	20241205	150234	51	100.00	KOSPI		금융업	N	N	N	N		N	1111	-43	5	-3.73	125668916	108692	48.59	1154	1239	1099	1500	808	1154	1156.19	1.43	0	-27786	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	249	-1.11	0.17	12	0.48	-1003.00	6441.00	3945	20231221	-71.84	705	20240820	57.59	3800	-70.76	20240110	705	57.59	20240820	3945	-71.84	20231221	705	57.59	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
4	20241205	140233	51	100.00	KOSPI		금융업	N	N	N	N		N	1120	-34	5	-2.95	121411267	104864	46.88	1154	1239	1099	1500	808	1154	1157.80	1.43	0	-26747	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	251	-1.12	0.17	12	0.47	-1003.00	6441.00	3945	20231221	-71.61	705	20240820	58.87	3800	-70.53	20240110	705	58.87	20240820	3945	-71.61	20231221	705	58.87	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
5	20241205	130233	51	100.00	KOSPI		금융업	N	N	N	N		N	1123	-31	5	-2.69	102555204	87943	39.32	1154	1239	1121	1500	808	1154	1166.16	1.43	0	-24367	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	252	-1.12	0.17	12	0.39	-1003.00	6441.00	3945	20231221	-71.53	705	20240820	59.29	3800	-70.45	20240110	705	59.29	20240820	3945	-71.53	20231221	705	59.29	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
6	20241205	120234	51	100.00	KOSPI		금융업	N	N	N	N		N	1129	-25	5	-2.17	93749059	80100	35.81	1154	1239	1123	1500	808	1154	1170.40	1.43	0	-23665	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	253	-1.13	0.18	12	0.36	-1003.00	6441.00	3945	20231221	-71.38	705	20240820	60.14	3800	-70.29	20240110	705	60.14	20240820	3945	-71.38	20231221	705	60.14	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
7	20241205	110232	51	100.00	KOSPI		금융업	N	N	N	N		N	1144	-10	5	-0.87	87835683	74863	33.47	1154	1239	1130	1500	808	1154	1173.29	1.43	0	-23703	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	257	-1.14	0.18	12	0.33	-1003.00	6441.00	3945	20231221	-71.00	705	20240820	62.27	3800	-69.89	20240110	705	62.27	20240820	3945	-71.00	20231221	705	62.27	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
8	20241205	100232	51	100.00	KOSPI		금융업	N	N	N	N		N	1150	-4	5	-0.35	70461137	59613	26.65	1154	1239	1144	1500	808	1154	1181.98	1.43	0	-21782	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	258	-1.15	0.18	12	0.27	-1003.00	6441.00	3945	20231221	-70.85	705	20240820	63.12	3800	-69.74	20240110	705	63.12	20240820	3945	-70.85	20231221	705	63.12	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
9	20241205	090233	51	100.00	KOSPI		금융업	N	N	N	N		N	1158	4	2	0.35	170800	148	0.07	1154	1161	1153	1500	808	1154	1154.05	1.43	0	-46	1230	1192	1156	1118	1082	1211	1137	112	346	500	0	1	1	22434980	260	-1.15	0.18	12	0.00	-1003.00	6441.00	3945	20231221	-70.65	705	20240820	64.26	3800	-69.53	20240110	705	64.26	20240820	3945	-70.65	20231221	705	64.26	20240820	0.00	N	009440	500	112 억		319950	N	N	0	N	00	N
10	20241204	160229	51	100.00	KOSPI		금융업	N	N	N	N		N	1154	-70	5	-5.72	255330045	222337	31.24	1133	1194	1120	1591	857	1224	1148.39	1.58	0	-34427	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	259	-1.15	0.18	12	0.99	-1003.00	6441.00	3945	20231221	-70.75	705	20240820	63.69	3800	-69.63	20240110	705	63.69	20240820	3945	-70.75	20231221	705	63.69	20240820	0.00	N	009440	500	112 억		354376	N	N	2	N	01	N
11	20241204	150230	51	100.00	KOSPI		금융업	N	N	N	N		N	1162	-62	5	-5.07	245479414	213806	30.05	1133	1194	1120	1591	857	1224	1148.14	1.58	0	-28871	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	261	-1.16	0.18	12	0.95	-1003.00	6441.00	3945	20231221	-70.54	705	20240820	64.82	3800	-69.42	20240110	705	64.82	20240820	3945	-70.54	20231221	705	64.82	20240820	0.00	N	009440	500	112 억		354376	N	N	2	N	01	N
12	20241204	140230	51	100.00	KOSPI		금융업	N	N	N	N		N	1149	-75	5	-6.13	220763801	192410	27.04	1133	1194	1120	1591	857	1224	1147.36	1.58	0	-21657	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	258	-1.15	0.18	12	0.86	-1003.00	6441.00	3945	20231221	-70.87	705	20240820	62.98	3800	-69.76	20240110	705	62.98	20240820	3945	-70.87	20231221	705	62.98	20240820	0.00	N	009440	500	112 억		354376	N	N	2	N	01	N
13	20241204	130230	51	100.00	KOSPI		금융업	N	N	N	N		N	1159	-65	5	-5.31	200024917	174418	24.51	1133	1194	1120	1591	857	1224	1146.81	1.58	0	-19159	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	260	-1.16	0.18	12	0.78	-1003.00	6441.00	3945	20231221	-70.62	705	20240820	64.40	3800	-69.50	20240110	705	64.40	20240820	3945	-70.62	20231221	705	64.40	20240820	0.00	N	009440	500	112 억		354376	N	N	2	N	01	N
14	20241204	120230	51	100.00	KOSPI		금융업	N	N	N	N		N	1165	-59	5	-4.82	185124955	161571	22.71	1133	1194	1120	1591	857	1224	1145.78	1.58	0	-16010	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	261	-1.16	0.18	12	0.72	-1003.00	6441.00	3945	20231221	-70.47	705	20240820	65.25	3800	-69.34	20240110	705	65.25	20240820	3945	-70.47	20231221	705	65.25	20240820	0.00	N	009440	500	112 억		354376	N	N	2	N	01	N
15	20241204	110226	51	100.00	KOSPI		금융업	N	N	N	N		N	1168	-56	5	-4.58	164663810	143991	20.23	1133	1194	1120	1591	857	1224	1143.57	1.58	0	-14456	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	262	-1.16	0.18	12	0.64	-1003.00	6441.00	3945	20231221	-70.39	705	20240820	65.67	3800	-69.26	20240110	705	65.67	20240820	3945	-70.39	20231221	705	65.67	20240820	0.00	N	009440	500	112 억		354376	N	N	2	N	01	N
16	20241204	100226	51	100.00	KOSPI		금융업	N	N	N	N		N	1144	-80	5	-6.54	148348487	129915	18.26	1133	1194	1120	1591	857	1224	1141.89	1.58	0	-8634	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	257	-1.14	0.18	12	0.58	-1003.00	6441.00	3945	20231221	-71.00	705	20240820	62.27	3800	-69.89	20240110	705	62.27	20240820	3945	-71.00	20231221	705	62.27	20240820	0.00	N	009440	500	112 억		354376	N	N	2	N	01	N
17	20241204	090230	51	100.00	KOSPI		금융업	N	N	N	N		N	1126	-98	5	-8.01	13358729	11791	1.66	1133	1138	1126	1591	857	1224	1132.96	1.58	0	0	1360	1291	1181	1112	1002	1326	1147	112	367	500	0	1	1	22434980	253	-1.12	0.17	12	0.05	-1003.00	6441.00	3945	20231221	-71.46	705	20240820	59.72	3800	-70.37	20240110	705	59.72	20240820	3945	-71.46	20231221	705	59.72	20240820	0.00	N	009440	500	112 억		354376	Y	N	2	N	01	N
18	20241203	160240	51	100.00	KOSPI		금융업	N	N	N	N		N	1224	149	2	13.86	831808926	707158	232.41	1075	1250	1071	1397	753	1075	1176.10	1.44	0	33339	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	275	-1.22	0.19	12	3.15	-1003.00	6441.00	3950	20231124	-69.01	705	20240820	73.62	3800	-67.79	20240110	705	73.62	20240820	3945	-68.97	20231221	705	73.62	20240820	0.00	N	009440	500	112 억		323384	N	N	2	N	00	N
19	20241203	150245	51	100.00	KOSPI		금융업	N	N	N	N		N	1207	132	2	12.28	690242919	591350	194.35	1075	1250	1071	1397	753	1075	1167.23	1.44	0	11993	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	271	-1.20	0.19	12	2.64	-1003.00	6441.00	3950	20231124	-69.44	705	20240820	71.21	3800	-68.24	20240110	705	71.21	20240820	3945	-69.40	20231221	705	71.21	20240820	0.00	N	009440	500	112 억		323384	N	N	0	N	00	N
20	20241203	140239	51	100.00	KOSPI		금융업	N	N	N	N		N	1199	124	2	11.53	611485751	526171	172.93	1075	1250	1071	1397	753	1075	1162.14	1.44	0	-4750	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	269	-1.20	0.19	12	2.35	-1003.00	6441.00	3950	20231124	-69.65	705	20240820	70.07	3800	-68.45	20240110	705	70.07	20240820	3945	-69.61	20231221	705	70.07	20240820	0.00	N	009440	500	112 억		323384	N	N	0	N	00	N
21	20241203	130240	51	100.00	KOSPI		금융업	N	N	N	N		N	1175	100	2	9.30	582845663	501946	164.97	1075	1250	1071	1397	753	1075	1161.17	1.44	0	-7743	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	264	-1.17	0.18	12	2.24	-1003.00	6441.00	3950	20231124	-70.25	705	20240820	66.67	3800	-69.08	20240110	705	66.67	20240820	3945	-70.22	20231221	705	66.67	20240820	0.00	N	009440	500	112 억		323384	N	N	0	N	00	N
22	20241203	120250	51	100.00	KOSPI		금융업	N	N	N	N		N	1150	75	2	6.98	544187966	468605	154.01	1075	1250	1071	1397	753	1075	1161.29	1.44	0	-14266	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	258	-1.15	0.18	12	2.09	-1003.00	6441.00	3950	20231124	-70.89	705	20240820	63.12	3800	-69.74	20240110	705	63.12	20240820	3945	-70.85	20231221	705	63.12	20240820	0.00	N	009440	500	112 억		323384	N	N	0	N	00	N
23	20241203	110240	51	100.00	KOSPI		금융업	N	N	N	N		N	1160	85	2	7.91	526710835	453405	149.01	1075	1250	1071	1397	753	1075	1161.68	1.44	0	-18745	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	260	-1.16	0.18	12	2.02	-1003.00	6441.00	3950	20231124	-70.63	705	20240820	64.54	3800	-69.47	20240110	705	64.54	20240820	3945	-70.60	20231221	705	64.54	20240820	0.00	N	009440	500	112 억		323384	N	N	0	N	00	N
24	20241203	100232	51	100.00	KOSPI		금융업	N	N	N	N		N	1182	107	2	9.95	156812097	140222	46.08	1075	1182	1071	1397	753	1075	1118.31	1.44	0	9250	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	265	-1.18	0.18	12	0.63	-1003.00	6441.00	3950	20231124	-70.08	705	20240820	67.66	3800	-68.89	20240110	705	67.66	20240820	3945	-70.04	20231221	705	67.66	20240820	0.00	N	009440	500	112 억		323384	Y	N	0	N	00	N
25	20241203	090232	51	100.00	KOSPI		금융업	N	N	N	N		N	1077	2	2	0.19	2322359	2161	0.71	1075	1077	1074	1397	753	1075	1074.67	1.44	0	668	1167	1120	1066	1019	965	1144	1043	112	322	500	0	1	1	22434980	242	-1.07	0.17	12	0.01	-1003.00	6441.00	3950	20231124	-72.73	705	20240820	52.77	3800	-71.66	20240110	705	52.77	20240820	3945	-72.70	20231221	705	52.77	20240820	0.00	N	009440	500	112 억		323384	N	N	0	N	00	N
26	20241202	160226	51	100.00	KOSPI		금융업	N	N	N	N		N	1075	63	2	6.23	319867411	302241	187.89	1012	1113	1012	1315	709	1012	1058.31	1.31	0	30380	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	241	-1.07	0.17	12	1.35	-1003.00	6441.00	4090	20231123	-73.72	705	20240820	52.48	3800	-71.71	20240110	705	52.48	20240820	3945	-72.75	20231221	705	52.48	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N
27	20241202	150235	51	100.00	KOSPI		금융업	N	N	N	N		N	1054	42	2	4.15	306673135	289872	180.20	1012	1113	1012	1315	709	1012	1057.96	1.31	0	31105	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	236	-1.05	0.16	12	1.29	-1003.00	6441.00	4090	20231123	-74.23	705	20240820	49.50	3800	-72.26	20240110	705	49.50	20240820	3945	-73.28	20231221	705	49.50	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N
28	20241202	140234	51	100.00	KOSPI		금융업	N	N	N	N		N	1060	48	2	4.74	258730272	244223	151.82	1012	1113	1012	1315	709	1012	1059.40	1.31	0	32219	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	238	-1.06	0.16	12	1.09	-1003.00	6441.00	4090	20231123	-74.08	705	20240820	50.35	3800	-72.11	20240110	705	50.35	20240820	3945	-73.13	20231221	705	50.35	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N
29	20241202	130237	51	100.00	KOSPI		금융업	N	N	N	N		N	1042	30	2	2.96	248584564	234600	145.84	1012	1113	1012	1315	709	1012	1059.61	1.31	0	31590	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	234	-1.04	0.16	12	1.05	-1003.00	6441.00	4090	20231123	-74.52	705	20240820	47.80	3800	-72.58	20240110	705	47.80	20240820	3945	-73.59	20231221	705	47.80	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N
30	20241202	120241	51	100.00	KOSPI		금융업	N	N	N	N		N	1040	28	2	2.77	204080500	191766	119.21	1012	1113	1012	1315	709	1012	1064.22	1.31	0	28933	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	233	-1.04	0.16	12	0.85	-1003.00	6441.00	4090	20231123	-74.57	705	20240820	47.52	3800	-72.63	20240110	705	47.52	20240820	3945	-73.64	20231221	705	47.52	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N
31	20241202	110229	51	100.00	KOSPI		금융업	N	N	N	N		N	1053	41	2	4.05	190230720	178606	111.03	1012	1113	1012	1315	709	1012	1065.09	1.31	0	30567	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	236	-1.05	0.16	12	0.80	-1003.00	6441.00	4090	20231123	-74.25	705	20240820	49.36	3800	-72.29	20240110	705	49.36	20240820	3945	-73.31	20231221	705	49.36	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N
32	20241202	100228	51	100.00	KOSPI		금융업	N	N	N	N		N	1075	63	2	6.23	157927124	148029	92.02	1012	1113	1012	1315	709	1012	1066.87	1.31	0	29834	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	241	-1.07	0.17	12	0.66	-1003.00	6441.00	4090	20231123	-73.72	705	20240820	52.48	3800	-71.71	20240110	705	52.48	20240820	3945	-72.75	20231221	705	52.48	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N
33	20241202	090229	51	100.00	KOSPI		금융업	N	N	N	N		N	1029	17	2	1.68	4218776	4062	2.53	1012	1039	1012	1315	709	1012	1038.60	1.31	0	-3963	1074	1043	1012	981	950	1058	996	112	303	500	0	1	1	22434980	231	-1.03	0.16	12	0.02	-1003.00	6441.00	4090	20231123	-74.84	705	20240820	45.96	3800	-72.92	20240110	705	45.96	20240820	3945	-73.92	20231221	705	45.96	20240820	0.00	N	009440	500	112 억		293216	N	N	0	N	00	N