KissMeData/119650/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	160738	51	100.00	KOSPI		기계	N	N	N	N		N	600	-11	5	-1.80	208630318	340736	34.98	611	646	599	794	428	611	612.33	0.71	0	-35419	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	385	-0.58	0.75	12	0.53	-1043.00	801.00	1960	20240110	-69.39	352	20240820	70.45	1960	-69.39	20240110	352	70.45	20240820	1960	-69.39	20240110	352	70.45	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
3	20241205	150743	51	100.00	KOSPI		기계	N	N	N	N		N	604	-7	5	-1.15	183482125	298903	30.69	611	646	599	794	428	611	613.85	0.71	0	-33091	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	388	-0.58	0.75	12	0.47	-1043.00	801.00	1960	20240110	-69.18	352	20240820	71.59	1960	-69.18	20240110	352	71.59	20240820	1960	-69.18	20240110	352	71.59	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
4	20241205	140729	51	100.00	KOSPI		기계	N	N	N	N		N	602	-9	5	-1.47	177210859	288579	29.63	611	646	599	794	428	611	614.08	0.71	0	-29392	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	387	-0.58	0.75	12	0.45	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
5	20241205	130739	51	100.00	KOSPI		기계	N	N	N	N		N	605	-6	5	-0.98	168742617	274501	28.18	611	646	599	794	428	611	614.72	0.71	0	-29375	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	388	-0.58	0.76	12	0.43	-1043.00	801.00	1960	20240110	-69.13	352	20240820	71.88	1960	-69.13	20240110	352	71.88	20240820	1960	-69.13	20240110	352	71.88	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
6	20241205	120739	51	100.00	KOSPI		기계	N	N	N	N		N	609	-2	5	-0.33	151748371	246233	25.28	611	646	599	794	428	611	616.28	0.71	0	-29805	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	391	-0.58	0.76	12	0.38	-1043.00	801.00	1960	20240110	-68.93	352	20240820	73.01	1960	-68.93	20240110	352	73.01	20240820	1960	-68.93	20240110	352	73.01	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
7	20241205	110738	51	100.00	KOSPI		기계	N	N	N	N		N	608	-3	5	-0.49	145821405	236502	24.28	611	646	599	794	428	611	616.58	0.71	0	-25875	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	390	-0.58	0.76	12	0.37	-1043.00	801.00	1960	20240110	-68.98	352	20240820	72.73	1960	-68.98	20240110	352	72.73	20240820	1960	-68.98	20240110	352	72.73	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
8	20241205	100735	51	100.00	KOSPI		기계	N	N	N	N		N	602	-9	5	-1.47	119111410	192207	19.73	611	646	599	794	428	611	619.70	0.71	0	-40194	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	387	-0.58	0.75	12	0.30	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
9	20241205	090741	51	100.00	KOSPI		기계	N	N	N	N		N	622	11	2	1.80	11216919	17958	1.84	611	646	611	794	428	611	624.62	0.71	0	-3316	670	640	593	563	516	655	578	321	183	500	0	1	1	64214329	399	-0.60	0.78	12	0.03	-1043.00	801.00	1960	20240110	-68.27	352	20240820	76.70	1960	-68.27	20240110	352	76.70	20240820	1960	-68.27	20240110	352	76.70	20240820	0.01	N	119650	500	321 억		455513	N	N	0	N	00	N
10	20241204	160726	51	100.00	KOSPI		기계	N	N	N	N		N	611	-19	5	-3.02	575007531	973168	45.77	586	623	546	819	441	630	590.82	0.69	0	9825	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	392	-0.59	0.76	12	1.52	-1043.00	801.00	1960	20240110	-68.83	352	20240820	73.58	1960	-68.83	20240110	352	73.58	20240820	1960	-68.83	20240110	352	73.58	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
11	20241204	150727	51	100.00	KOSPI		기계	N	N	N	N		N	615	-15	5	-2.38	559547787	947913	44.58	586	623	546	819	441	630	590.26	0.69	0	12692	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	395	-0.59	0.77	12	1.48	-1043.00	801.00	1960	20240110	-68.62	352	20240820	74.72	1960	-68.62	20240110	352	74.72	20240820	1960	-68.62	20240110	352	74.72	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
12	20241204	140726	51	100.00	KOSPI		기계	N	N	N	N		N	593	-37	5	-5.87	523365383	888183	41.77	586	623	546	819	441	630	589.21	0.69	0	13160	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	381	-0.57	0.74	12	1.38	-1043.00	801.00	1960	20240110	-69.74	352	20240820	68.47	1960	-69.74	20240110	352	68.47	20240820	1960	-69.74	20240110	352	68.47	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
13	20241204	130724	51	100.00	KOSPI		기계	N	N	N	N		N	602	-28	5	-4.44	502209160	852832	40.11	586	623	546	819	441	630	588.83	0.69	0	19110	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	387	-0.58	0.75	12	1.33	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
14	20241204	120721	51	100.00	KOSPI		기계	N	N	N	N		N	605	-25	5	-3.97	472309437	803152	37.77	586	623	546	819	441	630	588.02	0.69	0	12891	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	388	-0.58	0.76	12	1.25	-1043.00	801.00	1960	20240110	-69.13	352	20240820	71.88	1960	-69.13	20240110	352	71.88	20240820	1960	-69.13	20240110	352	71.88	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
15	20241204	110712	51	100.00	KOSPI		기계	N	N	N	N		N	603	-27	5	-4.29	379925336	650967	30.62	586	623	546	819	441	630	583.57	0.69	0	33037	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	387	-0.58	0.75	12	1.01	-1043.00	801.00	1960	20240110	-69.23	352	20240820	71.31	1960	-69.23	20240110	352	71.31	20240820	1960	-69.23	20240110	352	71.31	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
16	20241204	100715	51	100.00	KOSPI		기계	N	N	N	N		N	580	-50	5	-7.94	325339229	558358	26.26	586	623	546	819	441	630	582.60	0.69	0	23474	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	372	-0.56	0.72	12	0.87	-1043.00	801.00	1960	20240110	-70.41	352	20240820	64.77	1960	-70.41	20240110	352	64.77	20240820	1960	-70.41	20240110	352	64.77	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
17	20241204	090728	51	100.00	KOSPI		기계	N	N	N	N		N	608	-22	5	-3.49	59985231	99661	4.69	586	623	580	819	441	630	601.65	0.69	0	-11614	756	692	610	546	464	725	579	321	189	500	0	1	1	64214329	390	-0.58	0.76	12	0.16	-1043.00	801.00	1960	20240110	-68.98	352	20240820	72.73	1960	-68.98	20240110	352	72.73	20240820	1960	-68.98	20240110	352	72.73	20240820	0.01	N	119650	500	321 억		443362	N	N	3	N	00	N
18	20241203	160758	51	100.00	KOSPI		기계	N	N	N	N		N	630	104	2	19.77	1249363037	2102515	675.96	528	674	528	683	369	526	594.18	0.40	0	188390	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	405	-0.60	0.79	12	3.27	-1043.00	801.00	1960	20240110	-67.86	352	20240820	78.98	1960	-67.86	20240110	352	78.98	20240820	1960	-67.86	20240110	352	78.98	20240820	0.01	N	119650	500	321 억		255079	N	N	3	N	00	N
19	20241203	150824	51	100.00	KOSPI		기계	N	N	N	N		N	608	82	2	15.59	807893419	1411550	453.81	528	609	528	683	369	526	572.34	0.40	0	277644	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	390	-0.58	0.76	12	2.20	-1043.00	801.00	1960	20240110	-68.98	352	20240820	72.73	1960	-68.98	20240110	352	72.73	20240820	1960	-68.98	20240110	352	72.73	20240820	0.01	N	119650	500	321 억		255079	N	N	0	N	00	N
20	20241203	140813	51	100.00	KOSPI		기계	N	N	N	N		N	582	56	2	10.65	608376801	1077450	346.40	528	588	528	683	369	526	564.65	0.40	0	224526	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	374	-0.56	0.73	12	1.68	-1043.00	801.00	1960	20240110	-70.31	352	20240820	65.34	1960	-70.31	20240110	352	65.34	20240820	1960	-70.31	20240110	352	65.34	20240820	0.01	N	119650	500	321 억		255079	N	N	0	N	00	N
21	20241203	130815	51	100.00	KOSPI		기계	N	N	N	N		N	567	41	2	7.79	474875710	846446	272.13	528	580	528	683	369	526	561.02	0.40	0	146535	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	364	-0.54	0.71	12	1.32	-1043.00	801.00	1960	20240110	-71.07	352	20240820	61.08	1960	-71.07	20240110	352	61.08	20240820	1960	-71.07	20240110	352	61.08	20240820	0.01	N	119650	500	321 억		255079	N	N	0	N	00	N
22	20241203	120823	51	100.00	KOSPI		기계	N	N	N	N		N	562	36	2	6.84	392365915	700282	225.14	528	580	528	683	369	526	560.30	0.40	0	107990	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	361	-0.54	0.70	12	1.09	-1043.00	801.00	1960	20240110	-71.33	352	20240820	59.66	1960	-71.33	20240110	352	59.66	20240820	1960	-71.33	20240110	352	59.66	20240820	0.01	N	119650	500	321 억		255079	N	N	0	N	00	N
23	20241203	110805	51	100.00	KOSPI		기계	N	N	N	N		N	561	35	2	6.65	373244323	666456	214.26	528	580	528	683	369	526	560.04	0.40	0	106967	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	360	-0.54	0.70	12	1.04	-1043.00	801.00	1960	20240110	-71.38	352	20240820	59.38	1960	-71.38	20240110	352	59.38	20240820	1960	-71.38	20240110	352	59.38	20240820	0.01	N	119650	500	321 억		255079	N	N	0	N	00	N
24	20241203	100753	51	100.00	KOSPI		기계	N	N	N	N		N	557	31	2	5.89	133713133	244279	78.54	528	562	528	683	369	526	547.38	0.40	0	55023	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	358	-0.53	0.70	12	0.38	-1043.00	801.00	1960	20240110	-71.58	352	20240820	58.24	1960	-71.58	20240110	352	58.24	20240820	1960	-71.58	20240110	352	58.24	20240820	0.01	N	119650	500	321 억		255079	N	N	0	N	00	N
25	20241203	090745	51	100.00	KOSPI		기계	N	N	N	N		N	541	15	2	2.85	7093352	13224	4.25	528	545	528	683	369	526	536.40	0.40	0	4491	575	550	525	500	475	563	513	321	157	500	0	1	1	64214329	347	-0.52	0.68	12	0.02	-1043.00	801.00	1960	20240110	-72.40	352	20240820	53.69	1960	-72.40	20240110	352	53.69	20240820	1960	-72.40	20240110	352	53.69	20240820	0.01	N	119650	500	321 억		255079	N	N	0	N	00	N
26	20241202	160734	51	100.00	KOSPI		기계	N	N	N	N		N	526	13	2	2.53	162267920	310441	170.79	513	550	500	666	360	513	522.70	0.40	0	-5320	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	338	-0.50	0.66	12	0.48	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N
27	20241202	150836	51	100.00	KOSPI		기계	N	N	N	N		N	526	13	2	2.53	152540027	291947	160.62	513	550	500	666	360	513	522.49	0.40	0	-5183	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	338	-0.50	0.66	12	0.45	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N
28	20241202	140754	51	100.00	KOSPI		기계	N	N	N	N		N	524	11	2	2.14	125720193	240749	132.45	513	550	500	666	360	513	522.20	0.40	0	-7308	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	336	-0.50	0.65	12	0.37	-1043.00	801.00	1960	20240110	-73.27	352	20240820	48.86	1960	-73.27	20240110	352	48.86	20240820	1960	-73.27	20240110	352	48.86	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N
29	20241202	130749	51	100.00	KOSPI		기계	N	N	N	N		N	524	11	2	2.14	114632668	219598	120.81	513	550	500	666	360	513	522.01	0.40	0	-6639	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	336	-0.50	0.65	12	0.34	-1043.00	801.00	1960	20240110	-73.27	352	20240820	48.86	1960	-73.27	20240110	352	48.86	20240820	1960	-73.27	20240110	352	48.86	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N
30	20241202	120806	51	100.00	KOSPI		기계	N	N	N	N		N	514	1	2	0.19	107921910	206687	113.71	513	550	500	666	360	513	522.15	0.40	0	-11007	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	330	-0.49	0.64	12	0.32	-1043.00	801.00	1960	20240110	-73.78	352	20240820	46.02	1960	-73.78	20240110	352	46.02	20240820	1960	-73.78	20240110	352	46.02	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N
31	20241202	110723	51	100.00	KOSPI		기계	N	N	N	N		N	520	7	2	1.36	100928618	193163	106.27	513	550	500	666	360	513	522.50	0.40	0	-10429	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	334	-0.50	0.65	12	0.30	-1043.00	801.00	1960	20240110	-73.47	352	20240820	47.73	1960	-73.47	20240110	352	47.73	20240820	1960	-73.47	20240110	352	47.73	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N
32	20241202	100727	51	100.00	KOSPI		기계	N	N	N	N		N	530	17	2	3.31	74603917	142778	78.55	513	550	500	666	360	513	522.52	0.40	0	-1837	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	340	-0.51	0.66	12	0.22	-1043.00	801.00	1960	20240110	-72.96	352	20240820	50.57	1960	-72.96	20240110	352	50.57	20240820	1960	-72.96	20240110	352	50.57	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N
33	20241202	090725	51	100.00	KOSPI		기계	N	N	N	N		N	508	-5	5	-0.97	2440643	4761	2.62	513	513	508	666	360	513	512.63	0.40	0	-112	534	523	504	493	474	514	484	321	153	500	0	1	1	64214329	326	-0.49	0.63	12	0.01	-1043.00	801.00	1960	20240110	-74.08	352	20240820	44.32	1960	-74.08	20240110	352	44.32	20240820	1960	-74.08	20240110	352	44.32	20240820	0.01	N	119650	500	321 억		260024	N	N	0	N	00	N