KissMeData/005490/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	160209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275500	-5000	5	-1.78	151001350000	545024	179.58	283000	284000	275000	364500	196500	280500	277058.08	28.49	0	-22083	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227630	13.72	0.42	12	0.66	20079.00	662997.00	508000	20231227	-45.77	274000	20241115	0.55	496000	-44.46	20240102	274000	0.55	20241115	508000	-45.77	20231227	274000	0.55	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	6423	N	00	N
3	20241203	150210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	276000	-4500	5	-1.60	128426385000	463068	152.58	283000	284000	275000	364500	196500	280500	277336.53	28.49	0	-23860	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228043	13.75	0.42	12	0.56	20079.00	662997.00	508000	20231227	-45.67	274000	20241115	0.73	496000	-44.35	20240102	274000	0.73	20241115	508000	-45.67	20231227	274000	0.73	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	5027	N	00	N
4	20241203	140205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275500	-5000	5	-1.78	115487510500	416128	137.11	283000	284000	275000	364500	196500	280500	277527.20	28.49	0	-16940	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227630	13.72	0.42	12	0.50	20079.00	662997.00	508000	20231227	-45.77	274000	20241115	0.55	496000	-44.46	20240102	274000	0.55	20241115	508000	-45.77	20231227	274000	0.55	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	5027	N	00	N
5	20241203	130210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	276000	-4500	5	-1.60	101756530500	366324	120.70	283000	284000	275000	364500	196500	280500	277775.73	28.49	0	-3678	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228043	13.75	0.42	12	0.44	20079.00	662997.00	508000	20231227	-45.67	274000	20241115	0.73	496000	-44.35	20240102	274000	0.73	20241115	508000	-45.67	20231227	274000	0.73	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	5027	N	00	N
6	20241203	120217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275000	-5500	5	-1.96	90177362000	324380	106.88	283000	284000	275000	364500	196500	280500	277997.40	28.49	0	-4786	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227217	13.70	0.41	12	0.39	20079.00	662997.00	508000	20231227	-45.87	274000	20241115	0.36	496000	-44.56	20240102	274000	0.36	20241115	508000	-45.87	20231227	274000	0.36	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	5027	N	00	N
7	20241203	110209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	277000	-3500	5	-1.25	69087645000	248056	81.73	283000	284000	276500	364500	196500	280500	278514.51	28.49	0	16356	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228870	13.80	0.42	12	0.30	20079.00	662997.00	508000	20231227	-45.47	274000	20241115	1.09	496000	-44.15	20240102	274000	1.09	20241115	508000	-45.47	20231227	274000	1.09	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	5027	N	00	N
8	20241203	100202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	277500	-3000	5	-1.07	41065361000	147083	48.46	283000	284000	276500	364500	196500	280500	279196.55	28.49	0	7587	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	229283	13.82	0.42	12	0.18	20079.00	662997.00	508000	20231227	-45.37	274000	20241115	1.28	496000	-44.05	20240102	274000	1.28	20241115	508000	-45.37	20231227	274000	1.28	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	5027	N	00	N
9	20241203	090201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	282000	1500	2	0.53	5322291000	18837	6.21	283000	284000	281000	364500	196500	280500	282569.34	28.49	0	6781	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	233001	14.04	0.43	12	0.02	20079.00	662997.00	508000	20231227	-44.49	274000	20241115	2.92	496000	-43.15	20240102	274000	2.92	20241115	508000	-44.49	20231227	274000	2.92	20241115	0.89	N	005490	5000	4824 억		23537428	N	N	5027	N	00	N
10	20241202	160158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	280500	-2000	5	-0.71	84943475000	300712	68.61	287000	289000	279000	367000	198000	282500	282484.12	28.41	0	11435	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	231761	13.97	0.42	12	0.36	20079.00	662997.00	508000	20231227	-44.78	274000	20241115	2.37	496000	-43.45	20240102	274000	2.37	20241115	508000	-44.78	20231227	274000	2.37	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5026	N	00	N
11	20241202	150203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	73126863500	258598	59.00	287000	289000	279000	367000	198000	282500	282782.48	28.41	0	5692	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.31	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5095	N	00	N
12	20241202	140203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	65084352000	229942	52.47	287000	289000	279000	367000	198000	282500	283047.83	28.41	0	2164	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.28	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5095	N	00	N
13	20241202	130205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	280500	-2000	5	-0.71	57026269500	201234	45.92	287000	289000	279000	367000	198000	282500	283384.74	28.41	0	-3065	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	231761	13.97	0.42	12	0.24	20079.00	662997.00	508000	20231227	-44.78	274000	20241115	2.37	496000	-43.45	20240102	274000	2.37	20241115	508000	-44.78	20231227	274000	2.37	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5095	N	00	N
14	20241202	120209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	47040354000	165561	37.78	287000	289000	280500	367000	198000	282500	284131.20	28.41	0	1976	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.20	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5095	N	00	N
15	20241202	110158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	283000	500	2	0.18	41998362000	147657	33.69	287000	289000	280500	367000	198000	282500	284437.47	28.41	0	5999	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	233827	14.09	0.43	12	0.18	20079.00	662997.00	508000	20231227	-44.29	274000	20241115	3.28	496000	-42.94	20240102	274000	3.28	20241115	508000	-44.29	20231227	274000	3.28	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5095	N	00	N
16	20241202	100158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	282500	0	3	0.00	31377235500	109985	25.09	287000	289000	282000	367000	198000	282500	285297.28	28.41	0	6579	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	233414	14.07	0.43	12	0.13	20079.00	662997.00	508000	20231227	-44.39	274000	20241115	3.10	496000	-43.04	20240102	274000	3.10	20241115	508000	-44.39	20231227	274000	3.10	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5095	N	00	N
17	20241202	090200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	287500	5000	2	1.77	5308392500	18478	4.22	287000	288500	287000	367000	198000	282500	287394.07	28.41	0	736	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	237545	14.32	0.43	12	0.02	20079.00	662997.00	508000	20231227	-43.41	274000	20241115	4.93	496000	-42.04	20240102	274000	4.93	20241115	508000	-43.41	20231227	274000	4.93	20241115	0.89	N	005490	5000	4824 억		23472360	N	N	5095	N	00	N