KissMeData/123690/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	160745	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	-340	5	-5.24	453442780	72614	57.26	6390	6390	6150	8430	4550	6490	6244.63	1.24	0	-7318	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	988	28.21	3.87	12	0.45	218.00	1591.00	11240	20240524	-45.28	5830	20241115	5.49	11240	-45.28	20240524	5830	5.49	20241115	11240	-45.28	20240524	5830	5.49	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
3	20241205	150750	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	-290	5	-4.47	437075570	69956	55.16	6390	6390	6160	8430	4550	6490	6247.86	1.24	0	-6766	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	996	28.44	3.90	12	0.44	218.00	1591.00	11240	20240524	-44.84	5830	20241115	6.35	11240	-44.84	20240524	5830	6.35	20241115	11240	-44.84	20240524	5830	6.35	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
4	20241205	140736	57	100.00	KOSPI		유통업	N	N	N	N		N	6240	-250	5	-3.85	390005650	62345	49.16	6390	6390	6190	8430	4550	6490	6255.60	1.24	0	-3374	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	1003	28.62	3.92	12	0.39	218.00	1591.00	11240	20240524	-44.48	5830	20241115	7.03	11240	-44.48	20240524	5830	7.03	20241115	11240	-44.48	20240524	5830	7.03	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
5	20241205	130746	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	-240	5	-3.70	380623850	60839	47.97	6390	6390	6190	8430	4550	6490	6256.25	1.24	0	-2445	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	1004	28.67	3.93	12	0.38	218.00	1591.00	11240	20240524	-44.40	5830	20241115	7.20	11240	-44.40	20240524	5830	7.20	20241115	11240	-44.40	20240524	5830	7.20	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
6	20241205	120747	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	-190	5	-2.93	314157500	50146	39.54	6390	6390	6200	8430	4550	6490	6264.86	1.24	0	-5643	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	1012	28.90	3.96	12	0.31	218.00	1591.00	11240	20240524	-43.95	5830	20241115	8.06	11240	-43.95	20240524	5830	8.06	20241115	11240	-43.95	20240524	5830	8.06	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
7	20241205	110745	57	100.00	KOSPI		유통업	N	N	N	N		N	6290	-200	5	-3.08	302620580	48306	38.09	6390	6390	6200	8430	4550	6490	6264.66	1.24	0	-4249	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	1011	28.85	3.95	12	0.30	218.00	1591.00	11240	20240524	-44.04	5830	20241115	7.89	11240	-44.04	20240524	5830	7.89	20241115	11240	-44.04	20240524	5830	7.89	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
8	20241205	100742	57	100.00	KOSPI		유통업	N	N	N	N		N	6230	-260	5	-4.01	240809120	38369	30.25	6390	6390	6200	8430	4550	6490	6276.14	1.24	0	-5565	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	1001	28.58	3.92	12	0.24	218.00	1591.00	11240	20240524	-44.57	5830	20241115	6.86	11240	-44.57	20240524	5830	6.86	20241115	11240	-44.57	20240524	5830	6.86	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
9	20241205	090748	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	-210	5	-3.24	37486240	5943	4.69	6390	6390	6250	8430	4550	6490	6307.63	1.24	0	2881	6770	6630	6390	6250	6010	6700	6320	80	1940	500	4670	10	1	16068000	1009	28.81	3.95	12	0.04	218.00	1591.00	11240	20240524	-44.13	5830	20241115	7.72	11240	-44.13	20240524	5830	7.72	20241115	11240	-44.13	20240524	5830	7.72	20241115	0.73	N	123690	500	80 억		199379	N	N	0	N	00	N
10	20241204	160733	57	100.00	KOSPI		유통업	N	N	N	N		N	6490	70	2	1.09	808280680	126696	79.64	6200	6530	6150	8340	4500	6420	6379.54	1.35	0	-12895	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1043	29.77	4.08	12	0.79	218.00	1591.00	11240	20240524	-42.26	5830	20241115	11.32	11240	-42.26	20240524	5830	11.32	20241115	11240	-42.26	20240524	5830	11.32	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
11	20241204	150733	57	100.00	KOSPI		유통업	N	N	N	N		N	6510	90	2	1.40	548501660	86704	54.50	6200	6530	6150	8340	4500	6420	6325.90	1.35	0	12610	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1046	29.86	4.09	12	0.54	218.00	1591.00	11240	20240524	-42.08	5830	20241115	11.66	11240	-42.08	20240524	5830	11.66	20241115	11240	-42.08	20240524	5830	11.66	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
12	20241204	140733	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	-140	5	-2.18	329719580	52616	33.08	6200	6390	6150	8340	4500	6420	6265.89	1.35	0	18953	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1009	28.81	3.95	12	0.33	218.00	1591.00	11240	20240524	-44.13	5830	20241115	7.72	11240	-44.13	20240524	5830	7.72	20241115	11240	-44.13	20240524	5830	7.72	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
13	20241204	130731	57	100.00	KOSPI		유통업	N	N	N	N		N	6310	-110	5	-1.71	320492050	51146	32.15	6200	6390	6150	8340	4500	6420	6265.56	1.35	0	18798	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1014	28.94	3.97	12	0.32	218.00	1591.00	11240	20240524	-43.86	5830	20241115	8.23	11240	-43.86	20240524	5830	8.23	20241115	11240	-43.86	20240524	5830	8.23	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
14	20241204	120728	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	-140	5	-2.18	289800650	46269	29.09	6200	6390	6150	8340	4500	6420	6262.64	1.35	0	16139	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1009	28.81	3.95	12	0.29	218.00	1591.00	11240	20240524	-44.13	5830	20241115	7.72	11240	-44.13	20240524	5830	7.72	20241115	11240	-44.13	20240524	5830	7.72	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
15	20241204	110718	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	-170	5	-2.65	226763790	36146	22.72	6200	6390	6150	8340	4500	6420	6272.66	1.35	0	9065	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1004	28.67	3.93	12	0.22	218.00	1591.00	11240	20240524	-44.40	5830	20241115	7.20	11240	-44.40	20240524	5830	7.20	20241115	11240	-44.40	20240524	5830	7.20	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
16	20241204	100722	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	-140	5	-2.18	149508520	23815	14.97	6200	6390	6150	8340	4500	6420	6276.60	1.35	0	-844	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1009	28.81	3.95	12	0.15	218.00	1591.00	11240	20240524	-44.13	5830	20241115	7.72	11240	-44.13	20240524	5830	7.72	20241115	11240	-44.13	20240524	5830	7.72	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
17	20241204	090735	57	100.00	KOSPI		유통업	N	N	N	N		N	6250	-170	5	-2.65	51495710	8245	5.18	6200	6360	6150	8340	4500	6420	6240.93	1.35	0	2059	7033	6726	6393	6086	5753	6880	6240	80	1920	500	4620	10	1	16068000	1004	28.67	3.93	12	0.05	218.00	1591.00	11240	20240524	-44.40	5830	20241115	7.20	11240	-44.40	20240524	5830	7.20	20241115	11240	-44.40	20240524	5830	7.20	20241115	0.73	N	123690	500	80 억		217675	N	N	1	N	00	N
18	20241203	160805	57	100.00	KOSPI		유통업	N	N	N	N		N	6420	360	2	5.94	1016397540	158879	507.23	6100	6700	6060	7870	4250	6060	6397.17	1.29	0	13616	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	1032	29.45	4.04	12	0.99	218.00	1591.00	11240	20240524	-42.88	5830	20241115	10.12	11240	-42.88	20240524	5830	10.12	20241115	11240	-42.88	20240524	5830	10.12	20241115	0.73	N	123690	500	80 억		207391	N	N	1	N	00	N
19	20241203	150831	57	100.00	KOSPI		유통업	N	N	N	N		N	6390	330	2	5.45	981491940	153429	489.83	6100	6700	6060	7870	4250	6060	6397.04	1.29	0	13671	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	1027	29.31	4.02	12	0.95	218.00	1591.00	11240	20240524	-43.15	5830	20241115	9.61	11240	-43.15	20240524	5830	9.61	20241115	11240	-43.15	20240524	5830	9.61	20241115	0.73	N	123690	500	80 억		207391	N	N	0	N	00	N
20	20241203	140820	57	100.00	KOSPI		유통업	N	N	N	N		N	6470	410	2	6.77	897843680	140346	448.06	6100	6700	6060	7870	4250	6060	6397.36	1.29	0	8782	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	1040	29.68	4.07	12	0.87	218.00	1591.00	11240	20240524	-42.44	5830	20241115	10.98	11240	-42.44	20240524	5830	10.98	20241115	11240	-42.44	20240524	5830	10.98	20241115	0.73	N	123690	500	80 억		207391	N	N	0	N	00	N
21	20241203	130822	57	100.00	KOSPI		유통업	N	N	N	N		N	6410	350	2	5.78	768419690	120173	383.66	6100	6700	6060	7870	4250	6060	6394.28	1.29	0	2735	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	1030	29.40	4.03	12	0.75	218.00	1591.00	11240	20240524	-42.97	5830	20241115	9.95	11240	-42.97	20240524	5830	9.95	20241115	11240	-42.97	20240524	5830	9.95	20241115	0.73	N	123690	500	80 억		207391	N	N	0	N	00	N
22	20241203	120832	57	100.00	KOSPI		유통업	N	N	N	N		N	6300	240	2	3.96	283058810	45038	143.79	6100	6400	6060	7870	4250	6060	6284.89	1.29	0	2151	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	1012	28.90	3.96	12	0.28	218.00	1591.00	11240	20240524	-43.95	5830	20241115	8.06	11240	-43.95	20240524	5830	8.06	20241115	11240	-43.95	20240524	5830	8.06	20241115	0.73	N	123690	500	80 억		207391	N	N	0	N	00	N
23	20241203	110812	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	220	2	3.63	251034230	39978	127.63	6100	6400	6060	7870	4250	6060	6279.31	1.29	0	-730	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	1009	28.81	3.95	12	0.25	218.00	1591.00	11240	20240524	-44.13	5830	20241115	7.72	11240	-44.13	20240524	5830	7.72	20241115	11240	-44.13	20240524	5830	7.72	20241115	0.73	N	123690	500	80 억		207391	N	N	0	N	00	N
24	20241203	100800	57	100.00	KOSPI		유통업	N	N	N	N		N	6280	220	2	3.63	176066130	28104	89.72	6100	6400	6060	7870	4250	6060	6264.81	1.29	0	-1539	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	1009	28.81	3.95	12	0.17	218.00	1591.00	11240	20240524	-44.13	5830	20241115	7.72	11240	-44.13	20240524	5830	7.72	20241115	11240	-44.13	20240524	5830	7.72	20241115	0.73	N	123690	500	80 억		207391	N	N	0	N	00	N
25	20241203	090752	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	140	2	2.31	21407080	3482	11.12	6100	6200	6060	7870	4250	6060	6147.93	1.29	0	1554	6280	6170	6070	5960	5860	6120	5910	80	1810	500	4360	10	1	16068000	996	28.44	3.90	12	0.02	218.00	1591.00	11240	20240524	-44.84	5830	20241115	6.35	11240	-44.84	20240524	5830	6.35	20241115	11240	-44.84	20240524	5830	6.35	20241115	0.73	N	123690	500	80 억		207391	N	N	0	N	00	N
26	20241202	160741	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-30	5	-0.49	188260160	31299	175.05	6110	6180	5970	7910	4270	6090	6014.86	1.33	0	-3467	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	974	27.80	3.81	12	0.19	218.00	1591.00	11240	20240524	-46.09	5830	20241115	3.95	11240	-46.09	20240524	5830	3.95	20241115	11240	-46.09	20240524	5830	3.95	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N
27	20241202	150845	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	-110	5	-1.81	149782240	24893	139.22	6110	6180	5980	7910	4270	6090	6017.04	1.33	0	-6092	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	961	27.43	3.76	12	0.15	218.00	1591.00	11240	20240524	-46.80	5830	20241115	2.57	11240	-46.80	20240524	5830	2.57	20241115	11240	-46.80	20240524	5830	2.57	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N
28	20241202	140801	57	100.00	KOSPI		유통업	N	N	N	N		N	6050	-40	5	-0.66	120177530	19958	111.62	6110	6180	6000	7910	4270	6090	6021.52	1.33	0	-5362	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	972	27.75	3.80	12	0.12	218.00	1591.00	11240	20240524	-46.17	5830	20241115	3.77	11240	-46.17	20240524	5830	3.77	20241115	11240	-46.17	20240524	5830	3.77	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N
29	20241202	130756	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-80	5	-1.31	77224810	12803	71.61	6110	6180	6000	7910	4270	6090	6031.77	1.33	0	-5562	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	966	27.57	3.78	12	0.08	218.00	1591.00	11240	20240524	-46.53	5830	20241115	3.09	11240	-46.53	20240524	5830	3.09	20241115	11240	-46.53	20240524	5830	3.09	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N
30	20241202	120812	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-80	5	-1.31	66191180	10968	61.34	6110	6180	6000	7910	4270	6090	6034.94	1.33	0	-4331	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	966	27.57	3.78	12	0.07	218.00	1591.00	11240	20240524	-46.53	5830	20241115	3.09	11240	-46.53	20240524	5830	3.09	20241115	11240	-46.53	20240524	5830	3.09	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N
31	20241202	110729	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-80	5	-1.31	63687530	10552	59.02	6110	6180	6000	7910	4270	6090	6035.59	1.33	0	-4222	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	966	27.57	3.78	12	0.07	218.00	1591.00	11240	20240524	-46.53	5830	20241115	3.09	11240	-46.53	20240524	5830	3.09	20241115	11240	-46.53	20240524	5830	3.09	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N
32	20241202	100734	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	-60	5	-0.99	42891350	7095	39.68	6110	6180	6010	7910	4270	6090	6045.29	1.33	0	-2330	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	969	27.66	3.79	12	0.04	218.00	1591.00	11240	20240524	-46.35	5830	20241115	3.43	11240	-46.35	20240524	5830	3.43	20241115	11240	-46.35	20240524	5830	3.43	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N
33	20241202	090732	57	100.00	KOSPI		유통업	N	N	N	N		N	6170	80	2	1.31	427980	70	0.39	6110	6180	6090	7910	4270	6090	6114.00	1.33	0	-1	6383	6236	6143	5996	5903	6190	5950	80	1820	500	4380	10	1	16068000	991	28.30	3.88	12	0.00	218.00	1591.00	11240	20240524	-45.11	5830	20241115	5.83	11240	-45.11	20240524	5830	5.83	20241115	11240	-45.11	20240524	5830	5.83	20241115	0.72	N	123690	500	80 억		213455	N	N	0	N	00	N