KissMeData/489790/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	161241	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	1900	2	5.41	64754931300	1746459	124.17	36000	38150	35650	45600	24600	35100	37077.94	23.14	0	44745	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18681	0.00	0.00	12	3.46	0.00	0.00	53900	20240927	-31.35	30650	20241002	20.72	53900	-31.35	20240927	30650	20.72	20241002	53900	-31.35	20240927	30650	20.72	20241002	2.69	N	489790	500	252 억		11683622	N	N	515	N	00	N
3	20241205	151250	57	100.00	KOSPI200		금융업	N	N	N	N		N	36900	1800	2	5.13	62935513050	1697270	120.67	36000	38150	35650	45600	24600	35100	37080.44	23.14	0	35863	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18630	0.00	0.00	12	3.36	0.00	0.00	53900	20240927	-31.54	30650	20241002	20.39	53900	-31.54	20240927	30650	20.39	20241002	53900	-31.54	20240927	30650	20.39	20241002	2.69	N	489790	500	252 억		11683622	N	N	82	N	00	N
4	20241205	141234	57	100.00	KOSPI200		금융업	N	N	N	N		N	37350	2250	2	6.41	56893425150	1533296	109.01	36000	38150	35650	45600	24600	35100	37105.31	23.14	0	49358	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18857	0.00	0.00	12	3.04	0.00	0.00	53900	20240927	-30.71	30650	20241002	21.86	53900	-30.71	20240927	30650	21.86	20241002	53900	-30.71	20240927	30650	21.86	20241002	2.69	N	489790	500	252 억		11683622	N	N	82	N	00	N
5	20241205	131244	57	100.00	KOSPI200		금융업	N	N	N	N		N	36900	1800	2	5.13	53475584850	1441597	102.49	36000	38150	35650	45600	24600	35100	37094.69	23.14	0	52146	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18630	0.00	0.00	12	2.86	0.00	0.00	53900	20240927	-31.54	30650	20241002	20.39	53900	-31.54	20240927	30650	20.39	20241002	53900	-31.54	20240927	30650	20.39	20241002	2.69	N	489790	500	252 억		11683622	N	N	82	N	00	N
6	20241205	121243	57	100.00	KOSPI200		금융업	N	N	N	N		N	37250	2150	2	6.13	50259466800	1355246	96.35	36000	38150	35650	45600	24600	35100	37085.13	23.14	0	52961	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18807	0.00	0.00	12	2.68	0.00	0.00	53900	20240927	-30.89	30650	20241002	21.53	53900	-30.89	20240927	30650	21.53	20241002	53900	-30.89	20240927	30650	21.53	20241002	2.69	N	489790	500	252 억		11683622	N	N	82	N	00	N
7	20241205	111242	57	100.00	KOSPI200		금융업	N	N	N	N		N	37500	2400	2	6.84	44630086500	1205077	85.68	36000	38150	35650	45600	24600	35100	37035.05	23.14	0	53197	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18933	0.00	0.00	12	2.39	0.00	0.00	53900	20240927	-30.43	30650	20241002	22.35	53900	-30.43	20240927	30650	22.35	20241002	53900	-30.43	20240927	30650	22.35	20241002	2.69	N	489790	500	252 억		11683622	N	N	82	N	00	N
8	20241205	101242	57	100.00	KOSPI200		금융업	N	N	N	N		N	37050	1950	2	5.56	36301355200	982034	69.82	36000	38150	35650	45600	24600	35100	36965.48	23.14	0	52028	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18706	0.00	0.00	12	1.95	0.00	0.00	53900	20240927	-31.26	30650	20241002	20.88	53900	-31.26	20240927	30650	20.88	20241002	53900	-31.26	20240927	30650	20.88	20241002	2.69	N	489790	500	252 억		11683622	N	N	82	N	00	N
9	20241205	091249	57	100.00	KOSPI200		금융업	N	N	N	N		N	36450	1350	2	3.85	19855541650	534801	38.02	36000	38150	35800	45600	24600	35100	37126.98	23.14	0	17460	37333	36216	34833	33716	32333	36775	34275	252	10500	500	24570	50	1	50488390	18403	0.00	0.00	12	1.06	0.00	0.00	53900	20240927	-32.37	30650	20241002	18.92	53900	-32.37	20240927	30650	18.92	20241002	53900	-32.37	20240927	30650	18.92	20241002	2.69	N	489790	500	252 억		11683622	N	N	82	N	00	N
10	20241204	161221	57	100.00	KOSPI200		금융업	N	N	N	N		N	35100	350	2	1.01	49002874400	1397067	112.46	33850	35950	33450	45150	24350	34750	35075.58	22.69	0	-8381	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	17721	0.00	0.00	12	2.77	0.00	0.00	53900	20240927	-34.88	30650	20241002	14.52	53900	-34.88	20240927	30650	14.52	20241002	53900	-34.88	20240927	30650	14.52	20241002	2.73	N	489790	500	252 억		11454475	N	N	82	N	00	N
11	20241204	151222	57	100.00	KOSPI200		금융업	N	N	N	N		N	35050	300	2	0.86	47649923900	1358516	109.36	33850	35950	33450	45150	24350	34750	35075.08	22.69	0	-802	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	17696	0.00	0.00	12	2.69	0.00	0.00	53900	20240927	-34.97	30650	20241002	14.36	53900	-34.97	20240927	30650	14.36	20241002	53900	-34.97	20240927	30650	14.36	20241002	2.73	N	489790	500	252 억		11454475	N	N	117	N	00	N
12	20241204	141225	57	100.00	KOSPI200		금융업	N	N	N	N		N	35250	500	2	1.44	42236012300	1203883	96.91	33850	35950	33450	45150	24350	34750	35083.27	22.69	0	35628	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	17797	0.00	0.00	12	2.38	0.00	0.00	53900	20240927	-34.60	30650	20241002	15.01	53900	-34.60	20240927	30650	15.01	20241002	53900	-34.60	20240927	30650	15.01	20241002	2.73	N	489790	500	252 억		11454475	N	N	117	N	00	N
13	20241204	131218	57	100.00	KOSPI200		금융업	N	N	N	N		N	35700	950	2	2.73	38200821450	1090653	87.80	33850	35900	33450	45150	24350	34750	35025.74	22.69	0	40972	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	18024	0.00	0.00	12	2.16	0.00	0.00	53900	20240927	-33.77	30650	20241002	16.48	53900	-33.77	20240927	30650	16.48	20241002	53900	-33.77	20240927	30650	16.48	20241002	2.73	N	489790	500	252 억		11454475	N	N	117	N	00	N
14	20241204	121212	57	100.00	KOSPI200		금융업	N	N	N	N		N	35450	700	2	2.01	34033520450	973926	78.40	33850	35850	33450	45150	24350	34750	34944.75	22.69	0	26457	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	17898	0.00	0.00	12	1.93	0.00	0.00	53900	20240927	-34.23	30650	20241002	15.66	53900	-34.23	20240927	30650	15.66	20241002	53900	-34.23	20240927	30650	15.66	20241002	2.73	N	489790	500	252 억		11454475	N	N	117	N	00	N
15	20241204	111156	57	100.00	KOSPI200		금융업	N	N	N	N		N	35500	750	2	2.16	28950008600	830864	66.88	33850	35850	33450	45150	24350	34750	34843.30	22.69	0	27854	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	17923	0.00	0.00	12	1.65	0.00	0.00	53900	20240927	-34.14	30650	20241002	15.82	53900	-34.14	20240927	30650	15.82	20241002	53900	-34.14	20240927	30650	15.82	20241002	2.73	N	489790	500	252 억		11454475	N	N	117	N	00	N
16	20241204	101159	57	100.00	KOSPI200		금융업	N	N	N	N		N	35300	550	2	1.58	22550353200	648883	52.24	33850	35850	33450	45150	24350	34750	34752.57	22.69	0	22019	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	17822	0.00	0.00	12	1.29	0.00	0.00	53900	20240927	-34.51	30650	20241002	15.17	53900	-34.51	20240927	30650	15.17	20241002	53900	-34.51	20240927	30650	15.17	20241002	2.73	N	489790	500	252 억		11454475	N	N	117	N	00	N
17	20241204	091225	57	100.00	KOSPI200		금융업	N	N	N	N		N	35000	250	2	0.72	5570087250	162756	13.10	33850	35100	33450	45150	24350	34750	34222.23	22.69	0	18617	36316	35532	34216	33432	32116	35925	33825	252	10400	500	24320	50	1	50488390	17671	0.00	0.00	12	0.32	0.00	0.00	53900	20240927	-35.06	30650	20241002	14.19	53900	-35.06	20240927	30650	14.19	20241002	53900	-35.06	20240927	30650	14.19	20241002	2.73	N	489790	500	252 억		11454475	N	N	117	N	00	N
18	20241203	161306	57	100.00	KOSPI200		금융업	N	N	N	N		N	34750	1700	2	5.14	42414896950	1229853	110.91	32900	35000	32900	42950	23150	33050	34490.09	22.24	0	37913	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17545	0.00	0.00	12	2.44	0.00	0.00	53900	20240927	-35.53	30650	20241002	13.38	53900	-35.53	20240927	30650	13.38	20241002	53900	-35.53	20240927	30650	13.38	20241002	2.63	N	489790	500	252 억		11227094	N	N	117	N	00	N
19	20241203	151410	57	100.00	KOSPI200		금융업	N	N	N	N		N	34700	1650	2	4.99	40535643650	1175727	106.03	32900	35000	32900	42950	23150	33050	34480.56	22.24	0	45802	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17519	0.00	0.00	12	2.33	0.00	0.00	53900	20240927	-35.62	30650	20241002	13.21	53900	-35.62	20240927	30650	13.21	20241002	53900	-35.62	20240927	30650	13.21	20241002	2.63	N	489790	500	252 억		11227094	N	N	530	N	00	N
20	20241203	141337	57	100.00	KOSPI200		금융업	N	N	N	N		N	34750	1700	2	5.14	37117108600	1077240	97.15	32900	35000	32900	42950	23150	33050	34459.48	22.24	0	88915	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17545	0.00	0.00	12	2.13	0.00	0.00	53900	20240927	-35.53	30650	20241002	13.38	53900	-35.53	20240927	30650	13.38	20241002	53900	-35.53	20240927	30650	13.38	20241002	2.63	N	489790	500	252 억		11227094	N	N	530	N	00	N
21	20241203	131338	57	100.00	KOSPI200		금융업	N	N	N	N		N	34800	1750	2	5.30	32890653750	955517	86.17	32900	35000	32900	42950	23150	33050	34425.95	22.24	0	74707	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17570	0.00	0.00	12	1.89	0.00	0.00	53900	20240927	-35.44	30650	20241002	13.54	53900	-35.44	20240927	30650	13.54	20241002	53900	-35.44	20240927	30650	13.54	20241002	2.63	N	489790	500	252 억		11227094	N	N	530	N	00	N
22	20241203	121400	57	100.00	KOSPI200		금융업	N	N	N	N		N	34750	1700	2	5.14	30567879400	888681	80.14	32900	35000	32900	42950	23150	33050	34401.24	22.24	0	96909	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17545	0.00	0.00	12	1.76	0.00	0.00	53900	20240927	-35.53	30650	20241002	13.38	53900	-35.53	20240927	30650	13.38	20241002	53900	-35.53	20240927	30650	13.38	20241002	2.63	N	489790	500	252 억		11227094	N	N	530	N	00	N
23	20241203	111324	57	100.00	KOSPI200		금융업	N	N	N	N		N	34700	1650	2	4.99	27554543400	801557	72.29	32900	35000	32900	42950	23150	33050	34381.01	22.24	0	121321	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17519	0.00	0.00	12	1.59	0.00	0.00	53900	20240927	-35.62	30650	20241002	13.21	53900	-35.62	20240927	30650	13.21	20241002	53900	-35.62	20240927	30650	13.21	20241002	2.63	N	489790	500	252 억		11227094	N	N	530	N	00	N
24	20241203	101312	57	100.00	KOSPI200		금융업	N	N	N	N		N	34800	1750	2	5.30	22758143500	663992	59.88	32900	34950	32900	42950	23150	33050	34280.01	22.24	0	125281	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17570	0.00	0.00	12	1.32	0.00	0.00	53900	20240927	-35.44	30650	20241002	13.54	53900	-35.44	20240927	30650	13.54	20241002	53900	-35.44	20240927	30650	13.54	20241002	2.63	N	489790	500	252 억		11227094	N	N	530	N	00	N
25	20241203	091301	57	100.00	KOSPI200		금융업	N	N	N	N		N	34300	1250	2	3.78	9570367750	282323	25.46	32900	34400	32900	42950	23150	33050	33907.30	22.24	0	97628	34950	34000	33150	32200	31350	33575	31775	252	9900	500	23130	50	1	50488390	17318	0.00	0.00	12	0.56	0.00	0.00	53900	20240927	-36.36	30650	20241002	11.91	53900	-36.36	20240927	30650	11.91	20241002	53900	-36.36	20240927	30650	11.91	20241002	2.63	N	489790	500	252 억		11227094	N	N	530	N	00	N
26	20241202	161241	57	100.00	KOSPI200		금융업	N	N	N	N		N	33050	-350	5	-1.05	36306528350	1093280	69.44	33650	34100	32300	43400	23400	33400	33209.13	21.80	0	82162	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16686	0.00	0.00	12	2.17	0.00	0.00	53900	20240927	-38.68	30650	20241002	7.83	53900	-38.68	20240927	30650	7.83	20241002	53900	-38.68	20240927	30650	7.83	20241002	2.76	N	489790	500	252 억		11004826	N	N	530	N	00	N
27	20241202	151457	57	100.00	KOSPI200		금융업	N	N	N	N		N	33200	-200	5	-0.60	34244156200	1030901	65.47	33650	34100	32300	43400	23400	33400	33217.60	21.80	0	85479	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16762	0.00	0.00	12	2.04	0.00	0.00	53900	20240927	-38.40	30650	20241002	8.32	53900	-38.40	20240927	30650	8.32	20241002	53900	-38.40	20240927	30650	8.32	20241002	2.76	N	489790	500	252 억		11004826	N	N	2625	N	00	N
28	20241202	141349	57	100.00	KOSPI200		금융업	N	N	N	N		N	33600	200	2	0.60	29749361950	896057	56.91	33650	34100	32300	43400	23400	33400	33200.18	21.80	0	73320	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16964	0.00	0.00	12	1.77	0.00	0.00	53900	20240927	-37.66	30650	20241002	9.62	53900	-37.66	20240927	30650	9.62	20241002	53900	-37.66	20240927	30650	9.62	20241002	2.76	N	489790	500	252 억		11004826	N	N	2625	N	00	N
29	20241202	131303	57	100.00	KOSPI200		금융업	N	N	N	N		N	32550	-850	5	-2.54	21489965850	649341	41.24	33650	34100	32300	43400	23400	33400	33094.78	21.80	0	-12830	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16434	0.00	0.00	12	1.29	0.00	0.00	53900	20240927	-39.61	30650	20241002	6.20	53900	-39.61	20240927	30650	6.20	20241002	53900	-39.61	20240927	30650	6.20	20241002	2.76	N	489790	500	252 억		11004826	N	N	2625	N	00	N
30	20241202	121322	57	100.00	KOSPI200		금융업	N	N	N	N		N	32650	-750	5	-2.25	17909283450	539013	34.23	33650	34100	32600	43400	23400	33400	33225.89	21.80	0	-34944	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16484	0.00	0.00	12	1.07	0.00	0.00	53900	20240927	-39.42	30650	20241002	6.53	53900	-39.42	20240927	30650	6.53	20241002	53900	-39.42	20240927	30650	6.53	20241002	2.76	N	489790	500	252 억		11004826	N	N	2625	N	00	N
31	20241202	111220	57	100.00	KOSPI200		금융업	N	N	N	N		N	32900	-500	5	-1.50	15355603000	461092	29.28	33650	34100	32700	43400	23400	33400	33302.57	21.80	0	-15722	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16611	0.00	0.00	12	0.91	0.00	0.00	53900	20240927	-38.96	30650	20241002	7.34	53900	-38.96	20240927	30650	7.34	20241002	53900	-38.96	20240927	30650	7.34	20241002	2.76	N	489790	500	252 억		11004826	N	N	2625	N	00	N
32	20241202	101229	57	100.00	KOSPI200		금융업	N	N	N	N		N	33100	-300	5	-0.90	11614808750	347312	22.06	33650	34100	33000	43400	23400	33400	33442.07	21.80	0	-11358	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16712	0.00	0.00	12	0.69	0.00	0.00	53900	20240927	-38.59	30650	20241002	7.99	53900	-38.59	20240927	30650	7.99	20241002	53900	-38.59	20240927	30650	7.99	20241002	2.76	N	489790	500	252 억		11004826	N	N	2625	N	00	N
33	20241202	091226	57	100.00	KOSPI200		금융업	N	N	N	N		N	33400	0	3	0.00	3158836700	93766	5.96	33650	34100	33250	43400	23400	33400	33690.22	21.80	0	-21143	36200	34800	33650	32250	31100	34225	31675	252	10000	500	23380	50	1	50488390	16863	0.00	0.00	12	0.19	0.00	0.00	53900	20240927	-38.03	30650	20241002	8.97	53900	-38.03	20240927	30650	8.97	20241002	53900	-38.03	20240927	30650	8.97	20241002	2.76	N	489790	500	252 억		11004826	N	N	2625	N	00	N