KissMeData/012510/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	160251	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	68000	1000	2	1.49	18251248600	267446	99.88	68100	69400	67000	87100	46900	67000	68243.31	10.37	0	-51891	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20660	60.88	4.06	12	0.88	1117.00	16765.00	78300	20240708	-13.15	28650	20231128	137.35	78300	-13.15	20240708	28850	135.70	20240104	78300	-13.15	20240708	28700	136.93	20231226	1.45	N	012510	500	151 억		3149501	N	N	1775	N	00	N
3	20241205	150254	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	68500	1500	2	2.24	17023361100	249458	93.16	68100	69400	67000	87100	46900	67000	68241.39	10.37	0	-55848	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20812	61.32	4.09	12	0.82	1117.00	16765.00	78300	20240708	-12.52	28650	20231128	139.09	78300	-12.52	20240708	28850	137.44	20240104	78300	-12.52	20240708	28700	138.68	20231226	1.45	N	012510	500	151 억		3149501	N	N	5943	N	00	N
4	20241205	140252	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	68700	1700	2	2.54	14391352900	210953	78.78	68100	69400	67000	87100	46900	67000	68220.66	10.37	0	-50894	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20873	61.50	4.10	12	0.69	1117.00	16765.00	78300	20240708	-12.26	28650	20231128	139.79	78300	-12.26	20240708	28850	138.13	20240104	78300	-12.26	20240708	28700	139.37	20231226	1.45	N	012510	500	151 억		3149501	N	N	5943	N	00	N
5	20241205	130253	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	68000	1000	2	1.49	12625958300	185162	69.15	68100	69400	67000	87100	46900	67000	68188.71	10.37	0	-49016	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20660	60.88	4.06	12	0.61	1117.00	16765.00	78300	20240708	-13.15	28650	20231128	137.35	78300	-13.15	20240708	28850	135.70	20240104	78300	-13.15	20240708	28700	136.93	20231226	1.45	N	012510	500	151 억		3149501	N	N	5943	N	00	N
6	20241205	120253	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	68300	1300	2	1.94	11506668500	168718	63.01	68100	69400	67000	87100	46900	67000	68200.60	10.37	0	-44824	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20751	61.15	4.07	12	0.56	1117.00	16765.00	78300	20240708	-12.77	28650	20231128	138.39	78300	-12.77	20240708	28850	136.74	20240104	78300	-12.77	20240708	28700	137.98	20231226	1.45	N	012510	500	151 억		3149501	N	N	5943	N	00	N
7	20241205	110252	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67800	800	2	1.19	10556852100	154763	57.80	68100	69400	67000	87100	46900	67000	68213.02	10.37	0	-45655	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20600	60.70	4.04	12	0.51	1117.00	16765.00	78300	20240708	-13.41	28650	20231128	136.65	78300	-13.41	20240708	28850	135.01	20240104	78300	-13.41	20240708	28700	136.24	20231226	1.45	N	012510	500	151 억		3149501	N	N	5943	N	00	N
8	20241205	100251	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67600	600	2	0.90	8538072700	125009	46.69	68100	69400	67000	87100	46900	67000	68299.66	10.37	0	-30462	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20539	60.52	4.03	12	0.41	1117.00	16765.00	78300	20240708	-13.67	28650	20231128	135.95	78300	-13.67	20240708	28850	134.32	20240104	78300	-13.67	20240708	28700	135.54	20231226	1.45	N	012510	500	151 억		3149501	N	N	5943	N	00	N
9	20241205	090252	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67600	600	2	0.90	723823100	10650	3.98	68100	68200	67500	87100	46900	67000	67964.61	10.37	0	-5412	69200	68100	66800	65700	64400	68650	66250	152	20100	500	49580	100	1	30382784	20539	60.52	4.03	12	0.04	1117.00	16765.00	78300	20240708	-13.67	28650	20231128	135.95	78300	-13.67	20240708	28850	134.32	20240104	78300	-13.67	20240708	28700	135.54	20231226	1.45	N	012510	500	151 억		3149501	N	N	5943	N	00	N
10	20241204	160249	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67000	-900	5	-1.33	17806711000	266394	104.48	66500	67900	65500	88200	47600	67900	66843.29	10.30	0	33067	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20356	59.98	4.00	12	0.88	1117.00	16765.00	78300	20240708	-14.43	28650	20231128	133.86	78300	-14.43	20240708	28850	132.24	20240104	78300	-14.43	20240708	28700	133.45	20231226	1.49	N	012510	500	151 억		3129483	N	N	5943	N	00	N
11	20241204	150249	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	66800	-1100	5	-1.62	16657270300	249200	97.73	66500	67900	65500	88200	47600	67900	66842.98	10.30	0	28876	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20296	59.80	3.98	12	0.82	1117.00	16765.00	78300	20240708	-14.69	28650	20231128	133.16	78300	-14.69	20240708	28850	131.54	20240104	78300	-14.69	20240708	28700	132.75	20231226	1.49	N	012510	500	151 억		3129483	N	N	448	N	00	N
12	20241204	140248	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67100	-800	5	-1.18	14002598100	209453	82.14	66500	67900	65500	88200	47600	67900	66853.18	10.30	0	14565	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20387	60.07	4.00	12	0.69	1117.00	16765.00	78300	20240708	-14.30	28650	20231128	134.21	78300	-14.30	20240708	28850	132.58	20240104	78300	-14.30	20240708	28700	133.80	20231226	1.49	N	012510	500	151 억		3129483	N	N	448	N	00	N
13	20241204	130249	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67500	-400	5	-0.59	12722836000	190525	74.72	66500	67600	65500	88200	47600	67900	66777.78	10.30	0	20062	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20508	60.43	4.03	12	0.63	1117.00	16765.00	78300	20240708	-13.79	28650	20231128	135.60	78300	-13.79	20240708	28850	133.97	20240104	78300	-13.79	20240708	28700	135.19	20231226	1.49	N	012510	500	151 억		3129483	N	N	448	N	00	N
14	20241204	120249	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67300	-600	5	-0.88	11786502100	176572	69.25	66500	67600	65500	88200	47600	67900	66751.82	10.30	0	24520	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20448	60.25	4.01	12	0.58	1117.00	16765.00	78300	20240708	-14.05	28650	20231128	134.90	78300	-14.05	20240708	28850	133.28	20240104	78300	-14.05	20240708	28700	134.49	20231226	1.49	N	012510	500	151 억		3129483	N	N	448	N	00	N
15	20241204	110244	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67100	-800	5	-1.18	10128311600	151896	59.57	66500	67500	65500	88200	47600	67900	66679.25	10.30	0	22110	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20387	60.07	4.00	12	0.50	1117.00	16765.00	78300	20240708	-14.30	28650	20231128	134.21	78300	-14.30	20240708	28850	132.58	20240104	78300	-14.30	20240708	28700	133.80	20231226	1.49	N	012510	500	151 억		3129483	N	N	448	N	00	N
16	20241204	100245	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	66900	-1000	5	-1.47	8133281800	122083	47.88	66500	67500	65500	88200	47600	67900	66620.92	10.30	0	20862	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20326	59.89	3.99	12	0.40	1117.00	16765.00	78300	20240708	-14.56	28650	20231128	133.51	78300	-14.56	20240708	28850	131.89	20240104	78300	-14.56	20240708	28700	133.10	20231226	1.49	N	012510	500	151 억		3129483	N	N	448	N	00	N
17	20241204	090248	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	66700	-1200	5	-1.77	2852753500	42984	16.86	66500	67000	65500	88200	47600	67900	66367.80	10.30	0	20122	70166	69032	67566	66432	64966	69600	67000	152	20300	500	50240	100	1	30382784	20265	59.71	3.98	12	0.14	1117.00	16765.00	78300	20240708	-14.81	28650	20231128	132.81	78300	-14.81	20240708	28850	131.20	20240104	78300	-14.81	20240708	28700	132.40	20231226	1.49	N	012510	500	151 억		3129483	N	N	448	N	00	N
18	20241203	160303	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67900	100	2	0.15	17109778100	253671	103.21	67800	68700	66100	88100	47500	67800	67448.35	10.35	0	-11635	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20630	60.79	4.05	12	0.83	1117.00	16765.00	78300	20240708	-13.28	28600	20231124	137.41	78300	-13.28	20240708	28850	135.36	20240104	78300	-13.28	20240708	28700	136.59	20231226	1.47	N	012510	500	151 억		3145013	N	N	448	N	00	N
19	20241203	150307	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67900	100	2	0.15	16200737800	240317	97.78	67800	68700	66100	88100	47500	67800	67413.94	10.35	0	-8207	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20630	60.79	4.05	12	0.79	1117.00	16765.00	78300	20240708	-13.28	28600	20231124	137.41	78300	-13.28	20240708	28850	135.36	20240104	78300	-13.28	20240708	28700	136.59	20231226	1.47	N	012510	500	151 억		3145013	N	N	567	N	00	N
20	20241203	140301	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	68000	200	2	0.29	13836282300	205651	83.67	67800	68500	66100	88100	47500	67800	67280.26	10.35	0	-1628	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20660	60.88	4.06	12	0.68	1117.00	16765.00	78300	20240708	-13.15	28600	20231124	137.76	78300	-13.15	20240708	28850	135.70	20240104	78300	-13.15	20240708	28700	136.93	20231226	1.47	N	012510	500	151 억		3145013	N	N	567	N	00	N
21	20241203	130300	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67500	-300	5	-0.44	12173226900	181163	73.71	67800	68500	66100	88100	47500	67800	67194.70	10.35	0	4056	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20508	60.43	4.03	12	0.60	1117.00	16765.00	78300	20240708	-13.79	28600	20231124	136.01	78300	-13.79	20240708	28850	133.97	20240104	78300	-13.79	20240708	28700	135.19	20231226	1.47	N	012510	500	151 억		3145013	N	N	567	N	00	N
22	20241203	120311	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67600	-200	5	-0.29	10377513300	154652	62.92	67800	68500	66100	88100	47500	67800	67102.11	10.35	0	6908	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20539	60.52	4.03	12	0.51	1117.00	16765.00	78300	20240708	-13.67	28600	20231124	136.36	78300	-13.67	20240708	28850	134.32	20240104	78300	-13.67	20240708	28700	135.54	20231226	1.47	N	012510	500	151 억		3145013	N	N	567	N	00	N
23	20241203	110259	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67300	-500	5	-0.74	8354788000	124695	50.73	67800	68500	66100	88100	47500	67800	67001.44	10.35	0	8056	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20448	60.25	4.01	12	0.41	1117.00	16765.00	78300	20240708	-14.05	28600	20231124	135.31	78300	-14.05	20240708	28850	133.28	20240104	78300	-14.05	20240708	28700	134.49	20231226	1.47	N	012510	500	151 억		3145013	N	N	567	N	00	N
24	20241203	100252	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	66500	-1300	5	-1.92	5647865200	84086	34.21	67800	68500	66300	88100	47500	67800	67167.31	10.35	0	9000	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20205	59.53	3.97	12	0.28	1117.00	16765.00	78300	20240708	-15.07	28600	20231124	132.52	78300	-15.07	20240708	28850	130.50	20240104	78300	-15.07	20240708	28700	131.71	20231226	1.47	N	012510	500	151 억		3145013	N	N	567	N	00	N
25	20241203	090252	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67900	100	2	0.15	623399500	9196	3.74	67800	68500	67500	88100	47500	67800	67790.23	10.35	0	4006	74000	70900	69100	66000	64200	70000	65100	152	20300	500	50170	100	1	30382784	20630	60.79	4.05	12	0.03	1117.00	16765.00	78300	20240708	-13.28	28600	20231124	137.41	78300	-13.28	20240708	28850	135.36	20240104	78300	-13.28	20240708	28700	136.59	20231226	1.47	N	012510	500	151 억		3145013	N	N	567	N	00	N
26	20241202	160245	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	67800	-2900	5	-4.10	16948707500	244159	86.35	71100	72200	67300	91900	49500	70700	69419.52	10.23	0	25287	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	20600	60.70	4.04	12	0.80	1117.00	16765.00	78300	20240708	-13.41	28600	20231124	137.06	78300	-13.41	20240708	28850	135.01	20240104	78300	-13.41	20240708	28700	136.24	20231226	1.53	N	012510	500	151 억		3107240	N	N	567	N	00	N
27	20241202	150306	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	68300	-2400	5	-3.39	15069448300	216435	76.54	71100	72200	67900	91900	49500	70700	69625.71	10.23	0	14830	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	20751	61.15	4.07	12	0.71	1117.00	16765.00	78300	20240708	-12.77	28600	20231124	138.81	78300	-12.77	20240708	28850	136.74	20240104	78300	-12.77	20240708	28700	137.98	20231226	1.53	N	012510	500	151 억		3107240	N	N	1153	N	00	N
28	20241202	140254	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	69000	-1700	5	-2.40	11108441800	158639	56.10	71100	72200	68900	91900	49500	70700	70023.36	10.23	0	1126	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	20964	61.77	4.12	12	0.52	1117.00	16765.00	78300	20240708	-11.88	28600	20231124	141.26	78300	-11.88	20240708	28850	139.17	20240104	78300	-11.88	20240708	28700	140.42	20231226	1.53	N	012510	500	151 억		3107240	N	N	1153	N	00	N
29	20241202	130300	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	69500	-1200	5	-1.70	9074583400	129276	45.72	71100	72200	69200	91900	49500	70700	70195.39	10.23	0	-2364	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	21116	62.22	4.15	12	0.43	1117.00	16765.00	78300	20240708	-11.24	28600	20231124	143.01	78300	-11.24	20240708	28850	140.90	20240104	78300	-11.24	20240708	28700	142.16	20231226	1.53	N	012510	500	151 억		3107240	N	N	1153	N	00	N
30	20241202	120300	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	69700	-1000	5	-1.41	7427879500	105557	37.33	71100	72200	69200	91900	49500	70700	70368.40	10.23	0	-6101	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	21177	62.40	4.16	12	0.35	1117.00	16765.00	78300	20240708	-10.98	28600	20231124	143.71	78300	-10.98	20240708	28850	141.59	20240104	78300	-10.98	20240708	28700	142.86	20231226	1.53	N	012510	500	151 억		3107240	N	N	1153	N	00	N
31	20241202	110248	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	70300	-400	5	-0.57	5761671200	81713	28.90	71100	72200	69200	91900	49500	70700	70511.05	10.23	0	-7248	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	21359	62.94	4.19	12	0.27	1117.00	16765.00	78300	20240708	-10.22	28600	20231124	145.80	78300	-10.22	20240708	28850	143.67	20240104	78300	-10.22	20240708	28700	144.95	20231226	1.53	N	012510	500	151 억		3107240	N	N	1153	N	00	N
32	20241202	100247	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	71100	400	2	0.57	4687339700	66514	23.52	71100	72200	69200	91900	49500	70700	70471.45	10.23	0	-7515	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	21602	63.65	4.24	12	0.22	1117.00	16765.00	78300	20240708	-9.20	28600	20231124	148.60	78300	-9.20	20240708	28850	146.45	20240104	78300	-9.20	20240708	28700	147.74	20231226	1.53	N	012510	500	151 억		3107240	N	N	1153	N	00	N
33	20241202	090247	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	71000	300	2	0.42	478074000	6687	2.36	71100	72200	71000	91900	49500	70700	71494.00	10.23	0	-489	74966	72832	71166	69032	67366	73900	70100	152	21200	500	52310	100	1	30382784	21572	63.56	4.24	12	0.02	1117.00	16765.00	78300	20240708	-9.32	28600	20231124	148.25	78300	-9.32	20240708	28850	146.10	20240104	78300	-9.32	20240708	28700	147.39	20231226	1.53	N	012510	500	151 억		3107240	N	N	1153	N	00	N