KissMeData/072710/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	160604	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65500	100	2	0.15	381971000	5877	131.48	65200	65500	64500	85000	45800	65400	64992.49	2.58	0	-1253	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3038	4.52	0.27	12	0.13	14478.00	242037.00	85400	20240617	-23.30	61500	20240118	6.50	85400	-23.30	20240617	61500	6.50	20240118	85400	-23.30	20240617	61500	6.50	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
3	20241205	150607	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	64900	-500	5	-0.76	352538600	5425	121.36	65200	65500	64500	85000	45800	65400	64984.07	2.58	0	-1055	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3010	4.48	0.27	12	0.12	14478.00	242037.00	85400	20240617	-24.00	61500	20240118	5.53	85400	-24.00	20240617	61500	5.53	20240118	85400	-24.00	20240617	61500	5.53	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
4	20241205	140600	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65100	-300	5	-0.46	174439100	2676	59.87	65200	65500	65000	85000	45800	65400	65186.51	2.58	0	-1535	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3019	4.50	0.27	12	0.06	14478.00	242037.00	85400	20240617	-23.77	61500	20240118	5.85	85400	-23.77	20240617	61500	5.85	20240118	85400	-23.77	20240617	61500	5.85	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
5	20241205	130604	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65100	-300	5	-0.46	159992500	2454	54.90	65200	65500	65000	85000	45800	65400	65196.62	2.58	0	-1444	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3019	4.50	0.27	12	0.05	14478.00	242037.00	85400	20240617	-23.77	61500	20240118	5.85	85400	-23.77	20240617	61500	5.85	20240118	85400	-23.77	20240617	61500	5.85	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
6	20241205	120605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-200	5	-0.31	134394200	2061	46.11	65200	65500	65100	85000	45800	65400	65208.25	2.58	0	-1315	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3024	4.50	0.27	12	0.04	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
7	20241205	110604	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-200	5	-0.31	92343200	1416	31.68	65200	65500	65100	85000	45800	65400	65214.12	2.58	0	-953	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3024	4.50	0.27	12	0.03	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
8	20241205	100602	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-200	5	-0.31	64992900	997	22.30	65200	65500	65100	85000	45800	65400	65188.47	2.58	0	-598	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3024	4.50	0.27	12	0.02	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
9	20241205	090605	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65300	-100	5	-0.15	8355600	128	2.86	65200	65500	65200	85000	45800	65400	65278.12	2.58	0	-95	66600	66000	65300	64700	64000	66300	65000	232	19600	5000	49700	100	1	4637790	3028	4.51	0.27	12	0.00	14478.00	242037.00	85400	20240617	-23.54	61500	20240118	6.18	85400	-23.54	20240617	61500	6.18	20240118	85400	-23.54	20240617	61500	6.18	20240118	0.32	N	072710	5000	231 억		119513	N	N	0	N	00	N
10	20241204	160555	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65400	-600	5	-0.91	291540700	4469	273.33	65000	65900	64600	85800	46200	66000	65236.19	2.60	0	-1296	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3033	4.52	0.27	12	0.10	14478.00	242037.00	85400	20240617	-23.42	61500	20240118	6.34	85400	-23.42	20240617	61500	6.34	20240118	85400	-23.42	20240617	61500	6.34	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
11	20241204	150556	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-800	5	-1.21	289971500	4445	271.87	65000	65900	64600	85800	46200	66000	65235.43	2.60	0	-1278	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3024	4.50	0.27	12	0.10	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
12	20241204	140555	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65400	-600	5	-0.91	227301600	3487	213.27	65000	65900	64600	85800	46200	66000	65185.43	2.60	0	-947	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3033	4.52	0.27	12	0.08	14478.00	242037.00	85400	20240617	-23.42	61500	20240118	6.34	85400	-23.42	20240617	61500	6.34	20240118	85400	-23.42	20240617	61500	6.34	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
13	20241204	130551	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-800	5	-1.21	209804500	3219	196.88	65000	65900	64600	85800	46200	66000	65176.92	2.60	0	-781	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3024	4.50	0.27	12	0.07	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
14	20241204	120550	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-800	5	-1.21	90394200	1382	84.53	65000	65900	65000	85800	46200	66000	65408.25	2.60	0	-688	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3024	4.50	0.27	12	0.03	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
15	20241204	110544	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-800	5	-1.21	71958500	1100	67.28	65000	65900	65000	85800	46200	66000	65416.82	2.60	0	-504	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3024	4.50	0.27	12	0.02	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
16	20241204	100548	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65400	-600	5	-0.91	55047600	841	51.44	65000	65900	65000	85800	46200	66000	65454.93	2.60	0	-339	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3033	4.52	0.27	12	0.02	14478.00	242037.00	85400	20240617	-23.42	61500	20240118	6.34	85400	-23.42	20240617	61500	6.34	20240118	85400	-23.42	20240617	61500	6.34	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
17	20241204	090555	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65200	-800	5	-1.21	7221900	111	6.79	65000	65500	65000	85800	46200	66000	65062.16	2.60	0	-11	66733	66366	66033	65666	65333	66350	65650	232	19800	5000	50160	100	1	4637790	3024	4.50	0.27	12	0.00	14478.00	242037.00	85400	20240617	-23.65	61500	20240118	6.02	85400	-23.65	20240617	61500	6.02	20240118	85400	-23.65	20240617	61500	6.02	20240118	0.32	N	072710	5000	231 억		120562	N	N	0	N	00	N
18	20241203	160621	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	66000	100	2	0.15	107993400	1635	56.57	66000	66400	65700	85600	46200	65900	66051.01	2.60	0	-167	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3061	4.56	0.27	12	0.04	14478.00	242037.00	85400	20240617	-22.72	61500	20240118	7.32	85400	-22.72	20240617	61500	7.32	20240118	85400	-22.72	20240617	61500	7.32	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
19	20241203	150641	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	66000	100	2	0.15	104896500	1588	54.95	66000	66400	65700	85600	46200	65900	66055.73	2.60	0	-143	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3061	4.56	0.27	12	0.03	14478.00	242037.00	85400	20240617	-22.72	61500	20240118	7.32	85400	-22.72	20240617	61500	7.32	20240118	85400	-22.72	20240617	61500	7.32	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
20	20241203	140627	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	66100	200	2	0.30	80987100	1225	42.39	66000	66400	65800	85600	46200	65900	66111.92	2.60	0	-199	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3066	4.57	0.27	12	0.03	14478.00	242037.00	85400	20240617	-22.60	61500	20240118	7.48	85400	-22.60	20240617	61500	7.48	20240118	85400	-22.60	20240617	61500	7.48	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
21	20241203	130630	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65900	0	3	0.00	74321500	1124	38.89	66000	66400	65800	85600	46200	65900	66122.33	2.60	0	-169	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3056	4.55	0.27	12	0.02	14478.00	242037.00	85400	20240617	-22.83	61500	20240118	7.15	85400	-22.83	20240617	61500	7.15	20240118	85400	-22.83	20240617	61500	7.15	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
22	20241203	120642	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	66200	300	2	0.46	51531400	779	26.96	66000	66400	65800	85600	46200	65900	66150.71	2.60	0	-136	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3070	4.57	0.27	12	0.02	14478.00	242037.00	85400	20240617	-22.48	61500	20240118	7.64	85400	-22.48	20240617	61500	7.64	20240118	85400	-22.48	20240617	61500	7.64	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
23	20241203	110624	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	66100	200	2	0.30	46441000	702	24.29	66000	66400	65800	85600	46200	65900	66155.27	2.60	0	-128	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3066	4.57	0.27	12	0.02	14478.00	242037.00	85400	20240617	-22.60	61500	20240118	7.48	85400	-22.60	20240617	61500	7.48	20240118	85400	-22.60	20240617	61500	7.48	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
24	20241203	100613	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	66300	400	2	0.61	34006800	514	17.79	66000	66400	65800	85600	46200	65900	66161.09	2.60	0	-137	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3075	4.58	0.27	12	0.01	14478.00	242037.00	85400	20240617	-22.37	61500	20240118	7.80	85400	-22.37	20240617	61500	7.80	20240118	85400	-22.37	20240617	61500	7.80	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
25	20241203	090611	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65900	0	3	0.00	527500	8	0.28	66000	66000	65900	85600	46200	65900	65937.50	2.60	0	1	66700	66300	65800	65400	64900	66050	65150	232	19700	5000	50080	100	1	4637790	3056	4.55	0.27	12	0.00	14478.00	242037.00	85400	20240617	-22.83	61500	20240118	7.15	85400	-22.83	20240617	61500	7.15	20240118	85400	-22.83	20240617	61500	7.15	20240118	0.32	N	072710	5000	231 억		120740	N	N	0	N	00	N
26	20241202	160556	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65900	-100	5	-0.15	189834900	2890	63.52	66000	66200	65300	85800	46200	66000	65686.82	2.63	0	-1025	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3056	4.55	0.27	12	0.06	14478.00	242037.00	85400	20240617	-22.83	61500	20240118	7.15	85400	-22.83	20240617	61500	7.15	20240118	85400	-22.83	20240617	61500	7.15	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N
27	20241202	150639	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65300	-700	5	-1.06	178964800	2724	59.87	66000	66200	65300	85800	46200	66000	65699.27	2.63	0	-950	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3028	4.51	0.27	12	0.06	14478.00	242037.00	85400	20240617	-23.54	61500	20240118	6.18	85400	-23.54	20240617	61500	6.18	20240118	85400	-23.54	20240617	61500	6.18	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N
28	20241202	140625	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65600	-400	5	-0.61	127772200	1942	42.68	66000	66200	65500	85800	46200	66000	65794.13	2.63	0	-850	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3042	4.53	0.27	12	0.04	14478.00	242037.00	85400	20240617	-23.19	61500	20240118	6.67	85400	-23.19	20240617	61500	6.67	20240118	85400	-23.19	20240617	61500	6.67	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N
29	20241202	130608	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65500	-500	5	-0.76	111890900	1700	37.36	66000	66200	65500	85800	46200	66000	65818.18	2.63	0	-783	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3038	4.52	0.27	12	0.04	14478.00	242037.00	85400	20240617	-23.30	61500	20240118	6.50	85400	-23.30	20240617	61500	6.50	20240118	85400	-23.30	20240617	61500	6.50	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N
30	20241202	120628	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65800	-200	5	-0.30	92392600	1403	30.84	66000	66200	65700	85800	46200	66000	65853.60	2.63	0	-577	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3052	4.54	0.27	12	0.03	14478.00	242037.00	85400	20240617	-22.95	61500	20240118	6.99	85400	-22.95	20240617	61500	6.99	20240118	85400	-22.95	20240617	61500	6.99	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N
31	20241202	110550	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	66000	0	3	0.00	66137500	1004	22.07	66000	66200	65700	85800	46200	66000	65874.00	2.63	0	-317	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3061	4.56	0.27	12	0.02	14478.00	242037.00	85400	20240617	-22.72	61500	20240118	7.32	85400	-22.72	20240617	61500	7.32	20240118	85400	-22.72	20240617	61500	7.32	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N
32	20241202	100556	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65900	-100	5	-0.15	31762400	482	10.59	66000	66200	65800	85800	46200	66000	65897.10	2.63	0	-124	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3056	4.55	0.27	12	0.01	14478.00	242037.00	85400	20240617	-22.83	61500	20240118	7.15	85400	-22.83	20240617	61500	7.15	20240118	85400	-22.83	20240617	61500	7.15	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N
33	20241202	090554	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	65900	-100	5	-0.15	4553200	69	1.52	66000	66100	65900	85800	46200	66000	65988.41	2.63	0	-2	67666	66832	66166	65332	64666	66500	65000	232	19800	5000	50160	100	1	4637790	3056	4.55	0.27	12	0.00	14478.00	242037.00	85400	20240617	-22.83	61500	20240118	7.15	85400	-22.83	20240617	61500	7.15	20240118	85400	-22.83	20240617	61500	7.15	20240118	0.32	N	072710	5000	231 억		121767	N	N	0	N	00	N