KissMeData/111380/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	160729	57	100.00	KOSPI			N	N	N	N		N	16420	-20	5	-0.12	132777280	8078	54.93	16360	16580	16310	21350	11510	16440	16437.01	0.38	0	-2309	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1006	4.15	0.76	12	0.13	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
3	20241205	150734	57	100.00	KOSPI			N	N	N	N		N	16440	0	3	0.00	127550720	7760	52.77	16360	16580	16310	21350	11510	16440	16436.95	0.38	0	-2282	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1007	4.15	0.76	12	0.13	3960.00	21533.00	33150	20240126	-50.41	14610	20241119	12.53	33150	-50.41	20240126	14610	12.53	20241119	33150	-50.41	20240126	14610	12.53	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
4	20241205	140721	57	100.00	KOSPI			N	N	N	N		N	16470	30	2	0.18	103389530	6287	42.75	16360	16580	16310	21350	11510	16440	16444.97	0.38	0	-1045	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1009	4.16	0.76	12	0.10	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
5	20241205	130730	57	100.00	KOSPI			N	N	N	N		N	16480	40	2	0.24	94764710	5763	39.19	16360	16580	16310	21350	11510	16440	16443.64	0.38	0	-880	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1010	4.16	0.77	12	0.09	3960.00	21533.00	33150	20240126	-50.29	14610	20241119	12.80	33150	-50.29	20240126	14610	12.80	20241119	33150	-50.29	20240126	14610	12.80	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
6	20241205	120730	57	100.00	KOSPI			N	N	N	N		N	16550	110	2	0.67	80082020	4873	33.14	16360	16580	16310	21350	11510	16440	16433.82	0.38	0	-1043	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1014	4.18	0.77	12	0.08	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
7	20241205	110729	57	100.00	KOSPI			N	N	N	N		N	16550	110	2	0.67	73528480	4477	30.44	16360	16550	16310	21350	11510	16440	16423.61	0.38	0	-1266	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1014	4.18	0.77	12	0.07	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
8	20241205	100726	57	100.00	KOSPI			N	N	N	N		N	16420	-20	5	-0.12	59184440	3605	24.51	16360	16480	16310	21350	11510	16440	16417.32	0.38	0	-1336	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1006	4.15	0.76	12	0.06	3960.00	21533.00	33150	20240126	-50.47	14610	20241119	12.39	33150	-50.47	20240126	14610	12.39	20241119	33150	-50.47	20240126	14610	12.39	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
9	20241205	090731	57	100.00	KOSPI			N	N	N	N		N	16460	20	2	0.12	2529830	154	1.05	16360	16480	16360	21350	11510	16440	16427.47	0.38	0	-4	16946	16692	16446	16192	15946	16820	16320	6	4910	100	10520	10	1	6128000	1009	4.16	0.76	12	0.00	3960.00	21533.00	33150	20240126	-50.35	14610	20241119	12.66	33150	-50.35	20240126	14610	12.66	20241119	33150	-50.35	20240126	14610	12.66	20241119	0.74	N	111380	100	6 억		23517	N	N	0	N	00	N
10	20241204	160717	57	100.00	KOSPI			N	N	N	N		N	16440	-290	5	-1.73	242019390	14705	66.40	16300	16700	16200	21700	11720	16730	16458.31	0.41	0	-1315	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1007	4.15	0.76	12	0.24	3960.00	21533.00	33150	20240126	-50.41	14610	20241119	12.53	33150	-50.41	20240126	14610	12.53	20241119	33150	-50.41	20240126	14610	12.53	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
11	20241204	150718	57	100.00	KOSPI			N	N	N	N		N	16310	-420	5	-2.51	234386060	14239	64.29	16300	16700	16200	21700	11720	16730	16460.85	0.41	0	-1141	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.23	3960.00	21533.00	33150	20240126	-50.80	14610	20241119	11.64	33150	-50.80	20240126	14610	11.64	20241119	33150	-50.80	20240126	14610	11.64	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
12	20241204	140717	57	100.00	KOSPI			N	N	N	N		N	16310	-420	5	-2.51	229659420	13949	62.98	16300	16700	16200	21700	11720	16730	16464.22	0.41	0	-1114	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.23	3960.00	21533.00	33150	20240126	-50.80	14610	20241119	11.64	33150	-50.80	20240126	14610	11.64	20241119	33150	-50.80	20240126	14610	11.64	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
13	20241204	130716	57	100.00	KOSPI			N	N	N	N		N	16400	-330	5	-1.97	225636410	13703	61.87	16300	16700	16200	21700	11720	16730	16466.21	0.41	0	-1202	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1005	4.14	0.76	12	0.22	3960.00	21533.00	33150	20240126	-50.53	14610	20241119	12.25	33150	-50.53	20240126	14610	12.25	20241119	33150	-50.53	20240126	14610	12.25	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
14	20241204	120713	57	100.00	KOSPI			N	N	N	N		N	16300	-430	5	-2.57	217473540	13205	59.62	16300	16700	16200	21700	11720	16730	16469.03	0.41	0	-1576	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	999	4.12	0.76	12	0.22	3960.00	21533.00	33150	20240126	-50.83	14610	20241119	11.57	33150	-50.83	20240126	14610	11.57	20241119	33150	-50.83	20240126	14610	11.57	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
15	20241204	110704	57	100.00	KOSPI			N	N	N	N		N	16510	-220	5	-1.32	151874320	9202	41.55	16300	16700	16200	21700	11720	16730	16504.49	0.41	0	-1973	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1012	4.17	0.77	12	0.15	3960.00	21533.00	33150	20240126	-50.20	14610	20241119	13.00	33150	-50.20	20240126	14610	13.00	20241119	33150	-50.20	20240126	14610	13.00	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
16	20241204	100706	57	100.00	KOSPI			N	N	N	N		N	16550	-180	5	-1.08	110376640	6691	30.21	16300	16700	16200	21700	11720	16730	16496.28	0.41	0	-1035	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1014	4.18	0.77	12	0.11	3960.00	21533.00	33150	20240126	-50.08	14610	20241119	13.28	33150	-50.08	20240126	14610	13.28	20241119	33150	-50.08	20240126	14610	13.28	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
17	20241204	090719	57	100.00	KOSPI			N	N	N	N		N	16380	-350	5	-2.09	19990690	1223	5.52	16300	16600	16200	21700	11720	16730	16345.62	0.41	0	103	17176	16952	16526	16302	15876	17065	16415	6	4970	100	10700	10	1	6128000	1004	4.14	0.76	12	0.02	3960.00	21533.00	33150	20240126	-50.59	14610	20241119	12.11	33150	-50.59	20240126	14610	12.11	20241119	33150	-50.59	20240126	14610	12.11	20241119	0.82	N	111380	100	6 억		25342	N	N	0	N	00	N
18	20241203	160749	57	100.00	KOSPI			N	N	N	N		N	16730	480	2	2.95	364017650	22135	71.82	16100	16750	16100	21100	11380	16250	16445.34	0.27	0	8144	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1025	4.22	0.78	12	0.36	3960.00	21533.00	33150	20240126	-49.53	14610	20241119	14.51	33150	-49.53	20240126	14610	14.51	20241119	33150	-49.53	20240126	14610	14.51	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
19	20241203	150814	57	100.00	KOSPI			N	N	N	N		N	16700	450	2	2.77	326240680	19875	64.49	16100	16700	16100	21100	11380	16250	16414.63	0.27	0	7717	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1023	4.22	0.78	12	0.32	3960.00	21533.00	33150	20240126	-49.62	14610	20241119	14.31	33150	-49.62	20240126	14610	14.31	20241119	33150	-49.62	20240126	14610	14.31	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
20	20241203	140803	57	100.00	KOSPI			N	N	N	N		N	16470	220	2	1.35	280594770	17121	55.55	16100	16540	16100	21100	11380	16250	16388.92	0.27	0	6018	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.28	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
21	20241203	130804	57	100.00	KOSPI			N	N	N	N		N	16470	220	2	1.35	279293630	17042	55.30	16100	16540	16100	21100	11380	16250	16388.55	0.27	0	6002	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.28	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
22	20241203	120812	57	100.00	KOSPI			N	N	N	N		N	16500	250	2	1.54	162386650	9919	32.18	16100	16540	16100	21100	11380	16250	16371.27	0.27	0	4337	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1011	4.17	0.77	12	0.16	3960.00	21533.00	33150	20240126	-50.23	14610	20241119	12.94	33150	-50.23	20240126	14610	12.94	20241119	33150	-50.23	20240126	14610	12.94	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
23	20241203	110755	57	100.00	KOSPI			N	N	N	N		N	16460	210	2	1.29	152176650	9299	30.17	16100	16540	16100	21100	11380	16250	16364.84	0.27	0	4293	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.15	3960.00	21533.00	33150	20240126	-50.35	14610	20241119	12.66	33150	-50.35	20240126	14610	12.66	20241119	33150	-50.35	20240126	14610	12.66	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
24	20241203	100744	57	100.00	KOSPI			N	N	N	N		N	16470	220	2	1.35	123902790	7582	24.60	16100	16530	16100	21100	11380	16250	16341.70	0.27	0	3682	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1009	4.16	0.76	12	0.12	3960.00	21533.00	33150	20240126	-50.32	14610	20241119	12.73	33150	-50.32	20240126	14610	12.73	20241119	33150	-50.32	20240126	14610	12.73	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
25	20241203	090736	57	100.00	KOSPI			N	N	N	N		N	16370	120	2	0.74	3135230	192	0.62	16100	16370	16100	21100	11380	16250	16329.32	0.27	0	149	16743	16496	16133	15886	15523	16620	16010	6	4850	100	10400	10	1	6128000	1003	4.13	0.76	12	0.00	3960.00	21533.00	33150	20240126	-50.62	14610	20241119	12.05	33150	-50.62	20240126	14610	12.05	20241119	33150	-50.62	20240126	14610	12.05	20241119	0.80	N	111380	100	6 억		16614	N	N	0	N	00	N
26	20241202	160725	57	100.00	KOSPI			N	N	N	N		N	16250	450	2	2.85	495697900	30820	102.23	15850	16380	15770	20500	11060	15800	16083.64	0.17	0	6541	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	996	4.10	0.75	12	0.50	3960.00	21533.00	33150	20240126	-50.98	14610	20241119	11.23	33150	-50.98	20240126	14610	11.23	20241119	33150	-50.98	20240126	14610	11.23	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N
27	20241202	150825	57	100.00	KOSPI			N	N	N	N		N	16220	420	2	2.66	484504870	30131	99.95	15850	16380	15770	20500	11060	15800	16079.95	0.17	0	6415	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	994	4.10	0.75	12	0.49	3960.00	21533.00	33150	20240126	-51.07	14610	20241119	11.02	33150	-51.07	20240126	14610	11.02	20241119	33150	-51.07	20240126	14610	11.02	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N
28	20241202	140746	57	100.00	KOSPI			N	N	N	N		N	16190	390	2	2.47	435842280	27129	89.99	15850	16380	15770	20500	11060	15800	16065.55	0.17	0	6204	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	992	4.09	0.75	12	0.44	3960.00	21533.00	33150	20240126	-51.16	14610	20241119	10.81	33150	-51.16	20240126	14610	10.81	20241119	33150	-51.16	20240126	14610	10.81	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N
29	20241202	130740	57	100.00	KOSPI			N	N	N	N		N	16000	200	2	1.27	355282230	22149	73.47	15850	16380	15770	20500	11060	15800	16040.55	0.17	0	5058	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	980	4.04	0.74	12	0.36	3960.00	21533.00	33150	20240126	-51.73	14610	20241119	9.51	33150	-51.73	20240126	14610	9.51	20241119	33150	-51.73	20240126	14610	9.51	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N
30	20241202	120757	57	100.00	KOSPI			N	N	N	N		N	16110	310	2	1.96	318720310	19867	65.90	15850	16380	15770	20500	11060	15800	16042.70	0.17	0	5017	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	987	4.07	0.75	12	0.32	3960.00	21533.00	33150	20240126	-51.40	14610	20241119	10.27	33150	-51.40	20240126	14610	10.27	20241119	33150	-51.40	20240126	14610	10.27	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N
31	20241202	110714	57	100.00	KOSPI			N	N	N	N		N	16200	400	2	2.53	297598270	18559	61.56	15850	16380	15770	20500	11060	15800	16035.25	0.17	0	5148	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	993	4.09	0.75	12	0.30	3960.00	21533.00	33150	20240126	-51.13	14610	20241119	10.88	33150	-51.13	20240126	14610	10.88	20241119	33150	-51.13	20240126	14610	10.88	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N
32	20241202	100718	57	100.00	KOSPI			N	N	N	N		N	16040	240	2	1.52	129522290	8166	27.09	15850	16040	15770	20500	11060	15800	15861.17	0.17	0	4252	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	983	4.05	0.74	12	0.13	3960.00	21533.00	33150	20240126	-51.61	14610	20241119	9.79	33150	-51.61	20240126	14610	9.79	20241119	33150	-51.61	20240126	14610	9.79	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N
33	20241202	090716	57	100.00	KOSPI			N	N	N	N		N	15810	10	2	0.06	2360090	149	0.49	15850	15850	15810	20500	11060	15800	15839.53	0.17	0	42	16633	16216	15983	15566	15333	16100	15450	6	4700	100	10110	10	1	6128000	969	3.99	0.73	12	0.00	3960.00	21533.00	33150	20240126	-52.31	14610	20241119	8.21	33150	-52.31	20240126	14610	8.21	20241119	33150	-52.31	20240126	14610	8.21	20241119	0.76	N	111380	100	6 억		10448	N	N	0	N	00	N