KissMeData/475560/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	161233	57	100.00	KOSPI		유통업	N	N	N	N		N	36500	50	2	0.14	6468573250	174520	102.04	36250	37800	36250	47350	25550	36450	37066.42	0.31	0	-1599	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5280	19.87	3.15	12	1.21	1837.00	11574.00	64500	20241106	-43.41	35950	20241204	1.53	64500	-43.41	20241106	35950	1.53	20241204	64500	-43.41	20241106	35950	1.53	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
3	20241205	151243	57	100.00	KOSPI		유통업	N	N	N	N		N	36550	100	2	0.27	6232738550	168057	98.26	36250	37800	36250	47350	25550	36450	37087.43	0.31	0	-929	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5287	19.90	3.16	12	1.16	1837.00	11574.00	64500	20241106	-43.33	35950	20241204	1.67	64500	-43.33	20241106	35950	1.67	20241204	64500	-43.33	20241106	35950	1.67	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
4	20241205	141226	57	100.00	KOSPI		유통업	N	N	N	N		N	36950	500	2	1.37	5394929900	145187	84.89	36250	37800	36250	47350	25550	36450	37158.98	0.31	0	-4202	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5345	20.11	3.19	12	1.00	1837.00	11574.00	64500	20241106	-42.71	35950	20241204	2.78	64500	-42.71	20241106	35950	2.78	20241204	64500	-42.71	20241106	35950	2.78	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
5	20241205	131237	57	100.00	KOSPI		유통업	N	N	N	N		N	37000	550	2	1.51	5089090900	136928	80.06	36250	37800	36250	47350	25550	36450	37166.71	0.31	0	-3975	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5352	20.14	3.20	12	0.95	1837.00	11574.00	64500	20241106	-42.64	35950	20241204	2.92	64500	-42.64	20241106	35950	2.92	20241204	64500	-42.64	20241106	35950	2.92	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
6	20241205	121236	57	100.00	KOSPI		유통업	N	N	N	N		N	37400	950	2	2.61	4675613350	125809	73.56	36250	37800	36250	47350	25550	36450	37164.95	0.31	0	-3762	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5410	20.36	3.23	12	0.87	1837.00	11574.00	64500	20241106	-42.02	35950	20241204	4.03	64500	-42.02	20241106	35950	4.03	20241204	64500	-42.02	20241106	35950	4.03	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
7	20241205	111235	57	100.00	KOSPI		유통업	N	N	N	N		N	37450	1000	2	2.74	4337298650	116731	68.25	36250	37800	36250	47350	25550	36450	37156.97	0.31	0	-3913	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5418	20.39	3.24	12	0.81	1837.00	11574.00	64500	20241106	-41.94	35950	20241204	4.17	64500	-41.94	20241106	35950	4.17	20241204	64500	-41.94	20241106	35950	4.17	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
8	20241205	101234	57	100.00	KOSPI		유통업	N	N	N	N		N	36950	500	2	1.37	3755570500	101157	59.14	36250	37800	36250	47350	25550	36450	37126.83	0.31	0	-2431	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5345	20.11	3.19	12	0.70	1837.00	11574.00	64500	20241106	-42.71	35950	20241204	2.78	64500	-42.71	20241106	35950	2.78	20241204	64500	-42.71	20241106	35950	2.78	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
9	20241205	091241	57	100.00	KOSPI		유통업	N	N	N	N		N	36650	200	2	0.55	406556850	11133	6.51	36250	36750	36250	47350	25550	36450	36518.80	0.31	0	534	37316	36882	36416	35982	35516	37100	36200	74	10900	500	25510	50	1	14466030	5302	19.95	3.17	12	0.08	1837.00	11574.00	64500	20241106	-43.18	35950	20241204	1.95	64500	-43.18	20241106	35950	1.95	20241204	64500	-43.18	20241106	35950	1.95	20241204	0.00	N	475560	500	73 억		44827	N	N	0	N	00	N
10	20241204	161213	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36450	-850	5	-2.28	6142559700	169042	117.22	36000	36850	35950	48450	26150	37300	36337.00	0.34	0	-3891	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5273	19.84	3.15	12	1.17	1837.00	11574.00	64500	20241106	-43.49	35950	20241204	1.39	64500	-43.49	20241106	35950	1.39	20241204	64500	-43.49	20241106	35950	1.39	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
11	20241204	151215	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36400	-900	5	-2.41	5845199550	160885	111.56	36000	36850	35950	48450	26150	37300	36331.35	0.34	0	-3226	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5266	19.81	3.14	12	1.11	1837.00	11574.00	64500	20241106	-43.57	35950	20241204	1.25	64500	-43.57	20241106	35950	1.25	20241204	64500	-43.57	20241106	35950	1.25	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
12	20241204	141218	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36450	-850	5	-2.28	5395863750	148586	103.03	36000	36850	35950	48450	26150	37300	36314.55	0.34	0	-1293	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5273	19.84	3.15	12	1.03	1837.00	11574.00	64500	20241106	-43.49	35950	20241204	1.39	64500	-43.49	20241106	35950	1.39	20241204	64500	-43.49	20241106	35950	1.39	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
13	20241204	131210	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36650	-650	5	-1.74	4878503350	134368	93.17	36000	36850	35950	48450	26150	37300	36306.80	0.34	0	181	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5302	19.95	3.17	12	0.93	1837.00	11574.00	64500	20241106	-43.18	35950	20241204	1.95	64500	-43.18	20241106	35950	1.95	20241204	64500	-43.18	20241106	35950	1.95	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
14	20241204	121205	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36400	-900	5	-2.41	4443493750	122436	84.90	36000	36850	35950	48450	26150	37300	36292.12	0.34	0	-2732	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5266	19.81	3.14	12	0.85	1837.00	11574.00	64500	20241106	-43.57	35950	20241204	1.25	64500	-43.57	20241106	35950	1.25	20241204	64500	-43.57	20241106	35950	1.25	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
15	20241204	111150	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36300	-1000	5	-2.68	4115893100	113399	78.63	36000	36850	35950	48450	26150	37300	36295.40	0.34	0	-2650	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5251	19.76	3.14	12	0.78	1837.00	11574.00	64500	20241106	-43.72	35950	20241204	0.97	64500	-43.72	20241106	35950	0.97	20241204	64500	-43.72	20241106	35950	0.97	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
16	20241204	101151	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36250	-1050	5	-2.82	3638277750	100224	69.50	36000	36850	35950	48450	26150	37300	36301.15	0.34	0	-715	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5244	19.73	3.13	12	0.69	1837.00	11574.00	64500	20241106	-43.80	35950	20241204	0.83	64500	-43.80	20241106	35950	0.83	20241204	64500	-43.80	20241106	35950	0.83	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
17	20241204	091218	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36750	-550	5	-1.47	1488024350	40988	28.42	36000	36800	35950	48450	26150	37300	36303.15	0.34	0	-1279	38066	37682	37416	37032	36766	37550	36900	74	11150	500	26110	50	1	14466030	5316	20.01	3.18	12	0.28	1837.00	11574.00	64500	20241106	-43.02	35950	20241204	2.23	64500	-43.02	20241106	35950	2.23	20241204	64500	-43.02	20241106	35950	2.23	20241204	0.00	N	475560	500	73 억		48773	N	N	0	N	00	N
18	20241203	161259	57	100.00	KOSPI		유통업	N	N	N	N		N	37300	350	2	0.95	5245701800	140086	92.55	37350	37800	37150	48000	25900	36950	37447.39	0.28	0	9267	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5396	20.30	3.22	12	0.97	1837.00	11574.00	64500	20241106	-42.17	36900	20241202	1.08	64500	-42.17	20241106	36900	1.08	20241202	64500	-42.17	20241106	36900	1.08	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
19	20241203	151401	57	100.00	KOSPI		유통업	N	N	N	N		N	37400	450	2	1.22	4869958600	130016	85.90	37350	37800	37150	48000	25900	36950	37456.61	0.28	0	8931	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5410	20.36	3.23	12	0.90	1837.00	11574.00	64500	20241106	-42.02	36900	20241202	1.36	64500	-42.02	20241106	36900	1.36	20241202	64500	-42.02	20241106	36900	1.36	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
20	20241203	141329	57	100.00	KOSPI		유통업	N	N	N	N		N	37550	600	2	1.62	4055033950	108225	71.50	37350	37800	37150	48000	25900	36950	37468.55	0.28	0	5113	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5432	20.44	3.24	12	0.75	1837.00	11574.00	64500	20241106	-41.78	36900	20241202	1.76	64500	-41.78	20241106	36900	1.76	20241202	64500	-41.78	20241106	36900	1.76	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
21	20241203	131330	57	100.00	KOSPI		유통업	N	N	N	N		N	37600	650	2	1.76	3585978250	95710	63.23	37350	37800	37150	48000	25900	36950	37467.12	0.28	0	3816	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5439	20.47	3.25	12	0.66	1837.00	11574.00	64500	20241106	-41.71	36900	20241202	1.90	64500	-41.71	20241106	36900	1.90	20241202	64500	-41.71	20241106	36900	1.90	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
22	20241203	121352	57	100.00	KOSPI		유통업	N	N	N	N		N	37350	400	2	1.08	3286195850	87719	57.95	37350	37800	37150	48000	25900	36950	37462.76	0.28	0	3944	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5403	20.33	3.23	12	0.61	1837.00	11574.00	64500	20241106	-42.09	36900	20241202	1.22	64500	-42.09	20241106	36900	1.22	20241202	64500	-42.09	20241106	36900	1.22	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
23	20241203	111317	57	100.00	KOSPI		유통업	N	N	N	N		N	37500	550	2	1.49	2609124250	69656	46.02	37350	37800	37150	48000	25900	36950	37457.28	0.28	0	3977	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5425	20.41	3.24	12	0.48	1837.00	11574.00	64500	20241106	-41.86	36900	20241202	1.63	64500	-41.86	20241106	36900	1.63	20241202	64500	-41.86	20241106	36900	1.63	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
24	20241203	101305	57	100.00	KOSPI		유통업	N	N	N	N		N	37300	350	2	0.95	1976531200	52774	34.87	37350	37800	37150	48000	25900	36950	37452.75	0.28	0	4145	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5396	20.30	3.22	12	0.36	1837.00	11574.00	64500	20241106	-42.17	36900	20241202	1.08	64500	-42.17	20241106	36900	1.08	20241202	64500	-42.17	20241106	36900	1.08	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
25	20241203	091253	57	100.00	KOSPI		유통업	N	N	N	N		N	37400	450	2	1.22	1114826550	29665	19.60	37350	37800	37150	48000	25900	36950	37580.53	0.28	0	3955	38650	37800	37350	36500	36050	37575	36275	74	11050	500	25860	50	1	14466030	5410	20.36	3.23	12	0.21	1837.00	11574.00	64500	20241106	-42.02	36900	20241202	1.36	64500	-42.02	20241106	36900	1.36	20241202	64500	-42.02	20241106	36900	1.36	20241202	0.00	N	475560	500	73 억		39849	N	N	0	N	00	N
26	20241202	161233	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	36950	-950	5	-2.51	5523075000	148477	22.92	37900	38200	36900	49250	26550	37900	37198.89	0.27	0	1798	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5345	20.11	3.19	12	1.03	1837.00	11574.00	64500	20241106	-42.71	36900	20241202	0.14	64500	-42.71	20241106	36900	0.14	20241202	64500	-42.71	20241106	36900	0.14	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N
27	20241202	151446	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37050	-850	5	-2.24	5205433050	139887	21.59	37900	38200	36900	49250	26550	37900	37211.03	0.27	0	1807	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5360	20.17	3.20	12	0.97	1837.00	11574.00	64500	20241106	-42.56	36900	20241202	0.41	64500	-42.56	20241106	36900	0.41	20241202	64500	-42.56	20241106	36900	0.41	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N
28	20241202	141342	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37100	-800	5	-2.11	4668005300	125372	19.35	37900	38200	36900	49250	26550	37900	37232.51	0.27	0	1617	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5367	20.20	3.21	12	0.87	1837.00	11574.00	64500	20241106	-42.48	36900	20241202	0.54	64500	-42.48	20241106	36900	0.54	20241202	64500	-42.48	20241106	36900	0.54	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N
29	20241202	131255	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37100	-800	5	-2.11	4231593950	113578	17.53	37900	38200	36900	49250	26550	37900	37256.39	0.27	0	1386	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5367	20.20	3.21	12	0.79	1837.00	11574.00	64500	20241106	-42.48	36900	20241202	0.54	64500	-42.48	20241106	36900	0.54	20241202	64500	-42.48	20241106	36900	0.54	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N
30	20241202	121315	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37000	-900	5	-2.37	3903353250	104723	16.16	37900	38200	36900	49250	26550	37900	37272.30	0.27	0	1189	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5352	20.14	3.20	12	0.72	1837.00	11574.00	64500	20241106	-42.64	36900	20241202	0.27	64500	-42.64	20241106	36900	0.27	20241202	64500	-42.64	20241106	36900	0.27	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N
31	20241202	111213	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37150	-750	5	-1.98	3584793200	96131	14.84	37900	38200	36900	49250	26550	37900	37289.84	0.27	0	1018	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5374	20.22	3.21	12	0.66	1837.00	11574.00	64500	20241106	-42.40	36900	20241202	0.68	64500	-42.40	20241106	36900	0.68	20241202	64500	-42.40	20241106	36900	0.68	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N
32	20241202	101223	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37250	-650	5	-1.72	3181673100	85280	13.16	37900	38200	36900	49250	26550	37900	37307.60	0.27	0	762	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5389	20.28	3.22	12	0.59	1837.00	11574.00	64500	20241106	-42.25	36900	20241202	0.95	64500	-42.25	20241106	36900	0.95	20241202	64500	-42.25	20241106	36900	0.95	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N
33	20241202	091219	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	37300	-600	5	-1.58	1348302550	35816	5.53	37900	38200	37150	49250	26550	37900	37644.28	0.27	0	3191	42200	40050	38700	36550	35200	41125	37625	74	11350	500	26530	50	1	14466030	5396	20.30	3.22	12	0.25	1837.00	11574.00	64500	20241106	-42.17	37150	20241202	0.40	64500	-42.17	20241106	37150	0.40	20241202	64500	-42.17	20241106	37150	0.40	20241202	0.00	N	475560	500	73 억		39108	N	N	0	N	00	N