KissMeData/487570/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	20241203	161305	57	100.00	KOSPI		금융업	N	N	N	N		N	32700	550	2	1.71	152987800	4694	49.51	32100	32850	32100	41750	22550	32150	32592.20	3.58	0	1233	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1218	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-72.29	31950	20241202	2.35	118000	-72.29	20240729	31950	2.35	20241202	118000	-72.29	20240729	31950	2.35	20241202	0.65	N	487570	5000	186 억		133360	N	N	1	N	00	N
3	20241203	151408	57	100.00	KOSPI		금융업	N	N	N	N		N	32800	650	2	2.02	148274250	4550	48.00	32100	32850	32100	41750	22550	32150	32587.75	3.58	0	1195	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1222	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-72.20	31950	20241202	2.66	118000	-72.20	20240729	31950	2.66	20241202	118000	-72.20	20240729	31950	2.66	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
4	20241203	141335	57	100.00	KOSPI		금융업	N	N	N	N		N	32750	600	2	1.87	123877300	3806	40.15	32100	32800	32100	41750	22550	32150	32547.90	3.58	0	725	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1220	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-72.25	31950	20241202	2.50	118000	-72.25	20240729	31950	2.50	20241202	118000	-72.25	20240729	31950	2.50	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
5	20241203	131337	57	100.00	KOSPI		금융업	N	N	N	N		N	32650	500	2	1.56	109764350	3375	35.60	32100	32800	32100	41750	22550	32150	32522.77	3.58	0	530	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1217	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-72.33	31950	20241202	2.19	118000	-72.33	20240729	31950	2.19	20241202	118000	-72.33	20240729	31950	2.19	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
6	20241203	121359	57	100.00	KOSPI		금융업	N	N	N	N		N	32500	350	2	1.09	88041050	2709	28.58	32100	32800	32100	41750	22550	32150	32499.46	3.58	0	300	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1211	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-72.46	31950	20241202	1.72	118000	-72.46	20240729	31950	1.72	20241202	118000	-72.46	20240729	31950	1.72	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
7	20241203	111323	57	100.00	KOSPI		금융업	N	N	N	N		N	32550	400	2	1.24	76352000	2350	24.79	32100	32800	32100	41750	22550	32150	32490.21	3.58	0	390	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1213	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-72.42	31950	20241202	1.88	118000	-72.42	20240729	31950	1.88	20241202	118000	-72.42	20240729	31950	1.88	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
8	20241203	101311	57	100.00	KOSPI		금융업	N	N	N	N		N	32750	600	2	1.87	49788100	1536	16.20	32100	32750	32100	41750	22550	32150	32414.13	3.58	0	221	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1220	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-72.25	31950	20241202	2.50	118000	-72.25	20240729	31950	2.50	20241202	118000	-72.25	20240729	31950	2.50	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
9	20241203	091259	57	100.00	KOSPI		금융업	N	N	N	N		N	32600	450	2	1.40	11638050	359	3.79	32100	32750	32100	41750	22550	32150	32417.97	3.58	0	-44	33283	32716	32333	31766	31383	32525	31575	186	9600	5000	22500	50	1	3725927	1215	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-72.37	31950	20241202	2.03	118000	-72.37	20240729	31950	2.03	20241202	118000	-72.37	20240729	31950	2.03	20241202	0.65	N	487570	5000	186 억		133360	N	N	0	N	00	N
10	20241202	161239	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32150	-350	5	-1.08	305891300	9480	74.57	32500	32900	31950	42250	22750	32500	32267.72	3.58	0	-1771	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1198	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-72.75	31950	20241202	0.63	118000	-72.75	20240729	31950	0.63	20241202	118000	-72.75	20240729	31950	0.63	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
11	20241202	151456	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32100	-400	5	-1.23	300492300	9312	73.25	32500	32900	31950	42250	22750	32500	32269.36	3.58	0	-1742	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1196	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-72.80	31950	20241202	0.47	118000	-72.80	20240729	31950	0.47	20241202	118000	-72.80	20240729	31950	0.47	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
12	20241202	141348	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32150	-350	5	-1.08	266677300	8258	64.96	32500	32900	31950	42250	22750	32500	32293.21	3.58	0	-1311	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1198	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-72.75	31950	20241202	0.63	118000	-72.75	20240729	31950	0.63	20241202	118000	-72.75	20240729	31950	0.63	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
13	20241202	131301	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32200	-300	5	-0.92	244122000	7555	59.43	32500	32900	31950	42250	22750	32500	32312.64	3.58	0	-1361	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1200	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-72.71	31950	20241202	0.78	118000	-72.71	20240729	31950	0.78	20241202	118000	-72.71	20240729	31950	0.78	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
14	20241202	121321	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32250	-250	5	-0.77	150978050	4652	36.59	32500	32900	32250	42250	22750	32500	32454.44	3.58	0	-1137	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1202	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-72.67	32250	20241202	0.00	118000	-72.67	20240729	32250	0.00	20241202	118000	-72.67	20240729	32250	0.00	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
15	20241202	111219	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32350	-150	5	-0.46	106064850	3264	25.67	32500	32900	32350	42250	22750	32500	32495.36	3.58	0	-645	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1205	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-72.58	32350	20241202	0.00	118000	-72.58	20240729	32350	0.00	20241202	118000	-72.58	20240729	32350	0.00	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
16	20241202	101228	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32350	-150	5	-0.46	90286750	2777	21.84	32500	32900	32350	42250	22750	32500	32512.33	3.58	0	-467	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1205	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-72.58	32350	20241202	0.00	118000	-72.58	20240729	32350	0.00	20241202	118000	-72.58	20240729	32350	0.00	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N
17	20241202	091225	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	32700	200	2	0.62	26843800	825	6.49	32500	32900	32400	42250	22750	32500	32537.94	3.58	0	293	33900	33200	32800	32100	31700	33000	31900	186	9750	5000	22750	50	1	3725927	1218	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-72.29	32400	20241202	0.93	118000	-72.29	20240729	32400	0.93	20241202	118000	-72.29	20240729	32400	0.93	20241202	0.64	N	487570	5000	186 억		133215	N	N	0	N	00	N