KissMeData/284740/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	161009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	-250	5	-1.22	519916700	25729	118.60	20450	20500	20050	26550	14350	20450	20207.42	6.10	0	-682	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4532	4.05	0.56	12	0.11	4990.00	35987.00	24400	20240627	-17.21	19730	20240805	2.38	24400	-17.21	20240627	19730	2.38	20240805	24400	-17.21	20240627	19730	2.38	20240805	0.35	N	284740	100	22 억		1367803	N	N	71	N	00	N
3	20241205	151017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	-350	5	-1.71	455647200	22530	103.85	20450	20500	20050	26550	14350	20450	20224.02	6.10	0	-1370	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4510	4.03	0.56	12	0.10	4990.00	35987.00	24400	20240627	-17.62	19730	20240805	1.88	24400	-17.62	20240627	19730	1.88	20240805	24400	-17.62	20240627	19730	1.88	20240805	0.35	N	284740	100	22 억		1367803	N	N	300	N	00	N
4	20241205	141001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	-150	5	-0.73	258171950	12730	58.68	20450	20500	20150	26550	14350	20450	20280.59	6.10	0	-2619	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4555	4.07	0.56	12	0.06	4990.00	35987.00	24400	20240627	-16.80	19730	20240805	2.89	24400	-16.80	20240627	19730	2.89	20240805	24400	-16.80	20240627	19730	2.89	20240805	0.35	N	284740	100	22 억		1367803	N	N	300	N	00	N
5	20241205	131012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-50	5	-0.24	194924500	9614	44.32	20450	20500	20150	26550	14350	20450	20275.07	6.10	0	-1956	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4577	4.09	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억		1367803	N	N	300	N	00	N
6	20241205	121011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20350	-100	5	-0.49	144652000	7139	32.91	20450	20500	20150	26550	14350	20450	20262.22	6.10	0	-2173	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4566	4.08	0.57	12	0.03	4990.00	35987.00	24400	20240627	-16.60	19730	20240805	3.14	24400	-16.60	20240627	19730	3.14	20240805	24400	-16.60	20240627	19730	3.14	20240805	0.35	N	284740	100	22 억		1367803	N	N	300	N	00	N
7	20241205	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	-150	5	-0.73	106219750	5242	24.16	20450	20500	20150	26550	14350	20450	20263.21	6.10	0	-1539	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4555	4.07	0.56	12	0.02	4990.00	35987.00	24400	20240627	-16.80	19730	20240805	2.89	24400	-16.80	20240627	19730	2.89	20240805	24400	-16.80	20240627	19730	2.89	20240805	0.35	N	284740	100	22 억		1367803	N	N	300	N	00	N
8	20241205	101009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	-250	5	-1.22	68500500	3380	15.58	20450	20500	20150	26550	14350	20450	20266.42	6.10	0	-1260	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4532	4.05	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.21	19730	20240805	2.38	24400	-17.21	20240627	19730	2.38	20240805	24400	-17.21	20240627	19730	2.38	20240805	0.35	N	284740	100	22 억		1367803	N	N	300	N	00	N
9	20241205	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-50	5	-0.24	8828950	432	1.99	20450	20500	20350	26550	14350	20450	20437.38	6.10	0	-364	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4577	4.09	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억		1367803	N	N	300	N	00	N
10	20241204	160953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	443845000	21694	110.64	20400	20850	20350	27150	14650	20900	20459.34	6.11	0	-2189	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.10	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억		1371796	N	N	300	N	00	N
11	20241204	150954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	420454650	20549	104.80	20400	20850	20350	27150	14650	20900	20461.08	6.11	0	-1588	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.09	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억		1371796	N	N	844	N	00	N
12	20241204	140956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-500	5	-2.39	362631400	17716	90.35	20400	20850	20350	27150	14650	20900	20469.15	6.11	0	-1037	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4577	4.09	0.57	12	0.08	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억		1371796	N	N	844	N	00	N
13	20241204	130948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	294063000	14359	73.23	20400	20850	20350	27150	14650	20900	20479.35	6.11	0	776	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억		1371796	N	N	844	N	00	N
14	20241204	120943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	271385600	13249	67.57	20400	20850	20350	27150	14650	20900	20483.48	6.11	0	977	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억		1371796	N	N	844	N	00	N
15	20241204	110936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	235077200	11473	58.51	20400	20850	20350	27150	14650	20900	20489.60	6.11	0	1070	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.05	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억		1371796	N	N	844	N	00	N
16	20241204	100938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-250	5	-1.20	78551400	3819	19.48	20400	20850	20350	27150	14650	20900	20568.58	6.11	0	500	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.35	N	284740	100	22 억		1371796	N	N	844	N	00	N
17	20241204	090959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	-100	5	-0.48	43380300	2113	10.78	20400	20850	20350	27150	14650	20900	20530.19	6.11	0	355	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.75	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.35	N	284740	100	22 억		1371796	N	N	844	N	00	N
18	20241203	161037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20900	450	2	2.20	408862600	19607	118.45	20450	21100	20450	26550	14350	20450	20852.88	6.10	0	1174	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4689	4.19	0.58	12	0.09	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억		1369201	N	N	843	N	00	N
19	20241203	151116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20950	500	2	2.44	319812500	15308	92.48	20450	21100	20450	26550	14350	20450	20891.85	6.10	0	1050	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4701	4.20	0.58	12	0.07	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.36	N	284740	100	22 억		1369201	N	N	2	N	00	N
20	20241203	141054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	600	2	2.93	284079400	13607	82.20	20450	21100	20450	26550	14350	20450	20877.45	6.10	0	1739	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4723	4.22	0.58	12	0.06	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억		1369201	N	N	2	N	00	N
21	20241203	131054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	550	2	2.69	252018800	12082	72.99	20450	21050	20450	26550	14350	20450	20859.03	6.10	0	1920	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4712	4.21	0.58	12	0.05	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억		1369201	N	N	2	N	00	N
22	20241203	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	600	2	2.93	198195250	9517	57.49	20450	21050	20450	26550	14350	20450	20825.39	6.10	0	1822	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4723	4.22	0.58	12	0.04	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억		1369201	N	N	2	N	00	N
23	20241203	111046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	550	2	2.69	153950850	7412	44.78	20450	21050	20450	26550	14350	20450	20770.49	6.10	0	1806	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4712	4.21	0.58	12	0.03	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억		1369201	N	N	2	N	00	N
24	20241203	101033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	250	2	1.22	68403900	3322	20.07	20450	20750	20450	26550	14350	20450	20591.18	6.10	0	922	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4645	4.15	0.58	12	0.01	4990.00	35987.00	24400	20240627	-15.16	19730	20240805	4.92	24400	-15.16	20240627	19730	4.92	20240805	24400	-15.16	20240627	19730	4.92	20240805	0.36	N	284740	100	22 억		1369201	N	N	2	N	00	N
25	20241203	091024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	100	2	0.49	22449800	1096	6.62	20450	20600	20450	26550	14350	20450	20483.39	6.10	0	713	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4611	4.12	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.78	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24400	-15.78	20240627	19730	4.16	20240805	0.36	N	284740	100	22 억		1369201	N	N	2	N	00	N
26	20241202	161007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-300	5	-1.45	339466600	16543	100.97	20750	20800	20400	26950	14550	20750	20520.30	6.13	0	-3303	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4588	4.10	0.57	12	0.07	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.36	N	284740	100	22 억		1374561	N	N	2	N	00	N
27	20241202	151139	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	291691750	14209	86.72	20750	20800	20400	26950	14550	20750	20528.66	6.13	0	-2169	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억		1374561	N	N	39	N	00	N
28	20241202	141049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	265745950	12943	79.00	20750	20800	20400	26950	14550	20750	20532.02	6.13	0	-2158	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억		1374561	N	N	39	N	00	N
29	20241202	131022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-350	5	-1.69	206742650	10063	61.42	20750	20800	20400	26950	14550	20750	20544.83	6.13	0	-2151	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4577	4.09	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.36	N	284740	100	22 억		1374561	N	N	39	N	00	N
30	20241202	121041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	123643250	6005	36.65	20750	20800	20500	26950	14550	20750	20590.05	6.13	0	-1940	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억		1374561	N	N	39	N	00	N
31	20241202	110950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	103436300	5023	30.66	20750	20800	20500	26950	14550	20750	20592.53	6.13	0	-1490	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.36	N	284740	100	22 억		1374561	N	N	39	N	00	N
32	20241202	100958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	74271400	3608	22.02	20750	20800	20500	26950	14550	20750	20585.20	6.13	0	-1081	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억		1374561	N	N	39	N	00	N
33	20241202	090954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	10357650	500	3.05	20750	20800	20650	26950	14550	20750	20715.30	6.13	0	-317	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4633	4.14	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.36	N	284740	100	22 억		1374561	N	N	39	N	00	N