KissMeData/031440/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	160350	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30100	-600	5	-1.95	499058600	16495	251.18	31000	31200	29950	39900	21500	30700	30255.14	2.45	0	2240	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1166	10.95	0.40	12	0.43	2749.00	74864.00	44100	20240614	-31.75	29950	20241205	0.50	44100	-31.75	20240614	29950	0.50	20241205	44100	-31.75	20240614	29950	0.50	20241205	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
3	20241205	150354	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30100	-600	5	-1.95	488825800	16155	246.00	31000	31200	29950	39900	21500	30700	30258.48	2.45	0	2505	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1166	10.95	0.40	12	0.42	2749.00	74864.00	44100	20240614	-31.75	29950	20241205	0.50	44100	-31.75	20240614	29950	0.50	20241205	44100	-31.75	20240614	29950	0.50	20241205	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
4	20241205	140352	57	100.00	KOSPI		서비스업	N	N	N	N		N	30550	-150	5	-0.49	113077750	3669	55.87	31000	31200	30450	39900	21500	30700	30819.77	2.45	0	-958	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1183	11.11	0.41	12	0.09	2749.00	74864.00	44100	20240614	-30.73	30300	20241204	0.83	44100	-30.73	20240614	30300	0.83	20241204	44100	-30.73	20240614	30300	0.83	20241204	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
5	20241205	130351	57	100.00	KOSPI		서비스업	N	N	N	N		N	30600	-100	5	-0.33	99925250	3238	49.31	31000	31200	30600	39900	21500	30700	30860.18	2.45	0	-977	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1185	11.13	0.41	12	0.08	2749.00	74864.00	44100	20240614	-30.61	30300	20241204	0.99	44100	-30.61	20240614	30300	0.99	20241204	44100	-30.61	20240614	30300	0.99	20241204	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
6	20241205	120353	57	100.00	KOSPI		서비스업	N	N	N	N		N	30750	50	2	0.16	69684150	2252	34.29	31000	31200	30750	39900	21500	30700	30943.23	2.45	0	-765	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1191	11.19	0.41	12	0.06	2749.00	74864.00	44100	20240614	-30.27	30300	20241204	1.49	44100	-30.27	20240614	30300	1.49	20241204	44100	-30.27	20240614	30300	1.49	20241204	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
7	20241205	110351	57	100.00	KOSPI		서비스업	N	N	N	N		N	30850	150	2	0.49	54874100	1773	27.00	31000	31200	30850	39900	21500	30700	30949.86	2.45	0	-560	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1195	11.22	0.41	12	0.05	2749.00	74864.00	44100	20240614	-30.05	30300	20241204	1.82	44100	-30.05	20240614	30300	1.82	20241204	44100	-30.05	20240614	30300	1.82	20241204	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
8	20241205	100349	57	100.00	KOSPI		서비스업	N	N	N	N		N	30900	200	2	0.65	47706550	1541	23.47	31000	31200	30850	39900	21500	30700	30958.18	2.45	0	-594	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1197	11.24	0.41	12	0.04	2749.00	74864.00	44100	20240614	-29.93	30300	20241204	1.98	44100	-29.93	20240614	30300	1.98	20241204	44100	-29.93	20240614	30300	1.98	20241204	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
9	20241205	090352	57	100.00	KOSPI		서비스업	N	N	N	N		N	30850	150	2	0.49	8456100	273	4.16	31000	31000	30850	39900	21500	30700	30974.73	2.45	0	-74	31766	31232	30766	30232	29766	31000	30000	194	9200	5000	22100	50	1	3872480	1195	11.22	0.41	12	0.01	2749.00	74864.00	44100	20240614	-30.05	30300	20241204	1.82	44100	-30.05	20240614	30300	1.82	20241204	44100	-30.05	20240614	30300	1.82	20241204	0.27	N	031440	5000	193 억		94742	N	N	0	N	00	N
10	20241204	160346	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30700	-600	5	-1.92	201870400	6567	224.74	30800	31300	30300	40650	21950	31300	30740.16	2.52	0	-2788	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1189	11.17	0.41	12	0.17	2749.00	74864.00	44100	20240614	-30.39	30300	20241204	1.32	44100	-30.39	20240614	30300	1.32	20241204	44100	-30.39	20240614	30300	1.32	20241204	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
11	20241204	150347	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30650	-650	5	-2.08	193351450	6289	215.23	30800	31300	30300	40650	21950	31300	30744.39	2.52	0	-2591	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1187	11.15	0.41	12	0.16	2749.00	74864.00	44100	20240614	-30.50	30300	20241204	1.16	44100	-30.50	20240614	30300	1.16	20241204	44100	-30.50	20240614	30300	1.16	20241204	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
12	20241204	140346	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30500	-800	5	-2.56	152030700	4933	168.82	30800	31300	30400	40650	21950	31300	30819.12	2.52	0	-1602	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1181	11.09	0.41	12	0.13	2749.00	74864.00	44100	20240614	-30.84	30400	20241204	0.33	44100	-30.84	20240614	30400	0.33	20241204	44100	-30.84	20240614	30400	0.33	20241204	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
13	20241204	130346	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30800	-500	5	-1.60	92661450	2995	102.50	30800	31300	30700	40650	21950	31300	30938.71	2.52	0	-1011	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1193	11.20	0.41	12	0.08	2749.00	74864.00	44100	20240614	-30.16	30700	20241204	0.33	44100	-30.16	20240614	30700	0.33	20241204	44100	-30.16	20240614	30700	0.33	20241204	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
14	20241204	120344	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30800	-500	5	-1.60	81586350	2635	90.18	30800	31300	30750	40650	21950	31300	30962.56	2.52	0	-844	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1193	11.20	0.41	12	0.07	2749.00	74864.00	44100	20240614	-30.16	30750	20241204	0.16	44100	-30.16	20240614	30750	0.16	20241204	44100	-30.16	20240614	30750	0.16	20241204	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
15	20241204	110338	57	100.00	KOSPI		서비스업	N	N	N	N		N	30950	-350	5	-1.12	50118700	1615	55.27	30800	31300	30800	40650	21950	31300	31033.25	2.52	0	-519	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1199	11.26	0.41	12	0.04	2749.00	74864.00	44100	20240614	-29.82	30750	20241126	0.65	44100	-29.82	20240614	30750	0.65	20241126	44100	-29.82	20240614	30750	0.65	20241126	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
16	20241204	100339	57	100.00	KOSPI		서비스업	N	N	N	N		N	31050	-250	5	-0.80	39874250	1284	43.94	30800	31300	30800	40650	21950	31300	31054.71	2.52	0	-379	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1202	11.30	0.41	12	0.03	2749.00	74864.00	44100	20240614	-29.59	30750	20241126	0.98	44100	-29.59	20240614	30750	0.98	20241126	44100	-29.59	20240614	30750	0.98	20241126	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
17	20241204	090344	57	100.00	KOSPI		서비스업	N	N	N	N		N	31050	-250	5	-0.80	5482600	177	6.06	30800	31050	30800	40650	21950	31300	30975.14	2.52	0	-20	31666	31482	31166	30982	30666	31575	31075	194	9350	5000	22530	50	1	3872480	1202	11.30	0.41	12	0.00	2749.00	74864.00	44100	20240614	-29.59	30750	20241126	0.98	44100	-29.59	20240614	30750	0.98	20241126	44100	-29.59	20240614	30750	0.98	20241126	0.27	N	031440	5000	193 억		97526	N	N	0	N	00	N
18	20241203	160405	57	100.00	KOSPI		서비스업	N	N	N	N		N	31300	350	2	1.13	90970650	2922	67.70	30850	31350	30850	40200	21700	30950	31115.31	2.51	0	378	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1212	11.39	0.42	12	0.08	2749.00	74864.00	44100	20240614	-29.02	30750	20241126	1.79	44100	-29.02	20240614	30750	1.79	20241126	44100	-29.02	20240614	30750	1.79	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
19	20241203	150412	57	100.00	KOSPI		서비스업	N	N	N	N		N	31350	400	2	1.29	76055650	2445	56.65	30850	31350	30850	40200	21700	30950	31106.61	2.51	0	392	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1214	11.40	0.42	12	0.06	2749.00	74864.00	44100	20240614	-28.91	30750	20241126	1.95	44100	-28.91	20240614	30750	1.95	20241126	44100	-28.91	20240614	30750	1.95	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
20	20241203	140404	57	100.00	KOSPI		서비스업	N	N	N	N		N	31150	200	2	0.65	61141200	1966	45.55	30850	31350	30850	40200	21700	30950	31099.29	2.51	0	311	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1206	11.33	0.42	12	0.05	2749.00	74864.00	44100	20240614	-29.37	30750	20241126	1.30	44100	-29.37	20240614	30750	1.30	20241126	44100	-29.37	20240614	30750	1.30	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
21	20241203	130401	57	100.00	KOSPI		서비스업	N	N	N	N		N	31300	350	2	1.13	55151700	1774	41.10	30850	31350	30850	40200	21700	30950	31088.90	2.51	0	306	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1212	11.39	0.42	12	0.05	2749.00	74864.00	44100	20240614	-29.02	30750	20241126	1.79	44100	-29.02	20240614	30750	1.79	20241126	44100	-29.02	20240614	30750	1.79	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
22	20241203	120416	57	100.00	KOSPI		서비스업	N	N	N	N		N	31100	150	2	0.48	52560350	1691	39.18	30850	31350	30850	40200	21700	30950	31082.41	2.51	0	247	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1204	11.31	0.42	12	0.04	2749.00	74864.00	44100	20240614	-29.48	30750	20241126	1.14	44100	-29.48	20240614	30750	1.14	20241126	44100	-29.48	20240614	30750	1.14	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
23	20241203	110401	57	100.00	KOSPI		서비스업	N	N	N	N		N	31300	350	2	1.13	39696100	1279	29.63	30850	31300	30850	40200	21700	30950	31036.83	2.51	0	195	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1212	11.39	0.42	12	0.03	2749.00	74864.00	44100	20240614	-29.02	30750	20241126	1.79	44100	-29.02	20240614	30750	1.79	20241126	44100	-29.02	20240614	30750	1.79	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
24	20241203	100354	57	100.00	KOSPI		서비스업	N	N	N	N		N	31150	200	2	0.65	29581050	954	22.10	30850	31300	30850	40200	21700	30950	31007.39	2.51	0	120	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1206	11.33	0.42	12	0.02	2749.00	74864.00	44100	20240614	-29.37	30750	20241126	1.30	44100	-29.37	20240614	30750	1.30	20241126	44100	-29.37	20240614	30750	1.30	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
25	20241203	090354	57	100.00	KOSPI		서비스업	N	N	N	N		N	31000	50	2	0.16	185250	6	0.14	30850	31000	30850	40200	21700	30950	30875.00	2.51	0	0	32483	31716	31233	30466	29983	31475	30225	194	9250	5000	22280	50	1	3872480	1200	11.28	0.41	12	0.00	2749.00	74864.00	44100	20240614	-29.71	30750	20241126	0.81	44100	-29.71	20240614	30750	0.81	20241126	44100	-29.71	20240614	30750	0.81	20241126	0.27	N	031440	5000	193 억		97014	N	N	0	N	00	N
26	20241202	160342	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	30950	-550	5	-1.75	133453550	4291	27.77	32000	32000	30750	40950	22050	31500	31100.80	2.53	0	-826	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1199	11.26	0.41	12	0.11	2749.00	74864.00	44100	20240614	-29.82	30750	20241202	0.65	44100	-29.82	20240614	30750	0.65	20241202	44100	-29.82	20240614	30750	0.65	20241202	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N
27	20241202	150406	57	100.00	KOSPI		서비스업	N	N	N	N		N	30900	-600	5	-1.90	111383150	3575	23.13	32000	32000	30850	40950	22050	31500	31156.13	2.53	0	-828	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1197	11.24	0.41	12	0.09	2749.00	74864.00	44100	20240614	-29.93	30750	20241126	0.49	44100	-29.93	20240614	30750	0.49	20241126	44100	-29.93	20240614	30750	0.49	20241126	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N
28	20241202	140353	57	100.00	KOSPI		서비스업	N	N	N	N		N	31350	-150	5	-0.48	68611700	2196	14.21	32000	32000	30900	40950	22050	31500	31243.94	2.53	0	-674	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1214	11.40	0.42	12	0.06	2749.00	74864.00	44100	20240614	-28.91	30750	20241126	1.95	44100	-28.91	20240614	30750	1.95	20241126	44100	-28.91	20240614	30750	1.95	20241126	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N
29	20241202	130357	57	100.00	KOSPI		서비스업	N	N	N	N		N	31150	-350	5	-1.11	66913650	2142	13.86	32000	32000	30900	40950	22050	31500	31238.87	2.53	0	-673	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1206	11.33	0.42	12	0.06	2749.00	74864.00	44100	20240614	-29.37	30750	20241126	1.30	44100	-29.37	20240614	30750	1.30	20241126	44100	-29.37	20240614	30750	1.30	20241126	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N
30	20241202	120409	57	100.00	KOSPI		서비스업	N	N	N	N		N	31100	-400	5	-1.27	48308250	1549	10.02	32000	32000	30900	40950	22050	31500	31186.73	2.53	0	-447	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1204	11.31	0.42	12	0.04	2749.00	74864.00	44100	20240614	-29.48	30750	20241126	1.14	44100	-29.48	20240614	30750	1.14	20241126	44100	-29.48	20240614	30750	1.14	20241126	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N
31	20241202	110347	57	100.00	KOSPI		서비스업	N	N	N	N		N	31000	-500	5	-1.59	39900650	1278	8.27	32000	32000	30900	40950	22050	31500	31221.17	2.53	0	-410	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1200	11.28	0.41	12	0.03	2749.00	74864.00	44100	20240614	-29.71	30750	20241126	0.81	44100	-29.71	20240614	30750	0.81	20241126	44100	-29.71	20240614	30750	0.81	20241126	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N
32	20241202	100344	57	100.00	KOSPI		서비스업	N	N	N	N		N	31100	-400	5	-1.27	24814050	791	5.12	32000	32000	31050	40950	22050	31500	31370.48	2.53	0	-342	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1204	11.31	0.42	12	0.02	2749.00	74864.00	44100	20240614	-29.48	30750	20241126	1.14	44100	-29.48	20240614	30750	1.14	20241126	44100	-29.48	20240614	30750	1.14	20241126	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N
33	20241202	090345	57	100.00	KOSPI		서비스업	N	N	N	N		N	31700	200	2	0.63	2270950	71	0.46	32000	32000	31700	40950	22050	31500	31985.21	2.53	0	-6	32966	32232	31766	31032	30566	32000	30800	194	9450	5000	22680	50	1	3872480	1228	11.53	0.42	12	0.00	2749.00	74864.00	44100	20240614	-28.12	30750	20241126	3.09	44100	-28.12	20240614	30750	3.09	20241126	44100	-28.12	20240614	30750	3.09	20241126	0.26	N	031440	5000	193 억		97843	N	N	0	N	00	N