KissMeData/037270/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	160435	57	100.00	KOSPI		서비스업	N	N	N	N		N	5060	0	3	0.00	10893425145	2153314	28.87	5030	5150	4980	6570	3550	5060	5058.91	1.49	0	61373	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3210	14.88	1.97	12	3.39	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.29	N	037270	500	323 억		946879	N	N	2278	N	00	N
3	20241203	150443	57	100.00	KOSPI		서비스업	N	N	N	N		N	5030	-30	5	-0.59	10178738605	2011682	26.97	5030	5150	4980	6570	3550	5060	5059.81	1.49	0	72624	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	3.17	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.29	N	037270	500	323 억		946879	N	N	5309	N	00	N
4	20241203	140434	57	100.00	KOSPI		서비스업	N	N	N	N		N	5080	20	2	0.40	8590966185	1697628	22.76	5030	5150	4980	6570	3550	5060	5060.57	1.49	0	69906	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3222	14.94	1.98	12	2.68	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	7130	-28.75	20241028	2345	116.63	20240909	7130	-28.75	20241028	2345	116.63	20240909	2.29	N	037270	500	323 억		946879	N	N	5309	N	00	N
5	20241203	130433	57	100.00	KOSPI		서비스업	N	N	N	N		N	5070	10	2	0.20	7866958035	1554422	20.84	5030	5150	4980	6570	3550	5060	5061.02	1.49	0	28376	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3216	14.91	1.98	12	2.45	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	2.29	N	037270	500	323 억		946879	N	N	5309	N	00	N
6	20241203	120448	57	100.00	KOSPI		서비스업	N	N	N	N		N	5070	10	2	0.20	7028547465	1389129	18.63	5030	5150	4980	6570	3550	5060	5059.68	1.49	0	5097	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3216	14.91	1.98	12	2.19	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	2.29	N	037270	500	323 억		946879	N	N	5309	N	00	N
7	20241203	110433	57	100.00	KOSPI		서비스업	N	N	N	N		N	5030	-30	5	-0.59	6339500285	1252258	16.79	5030	5150	4980	6570	3550	5060	5062.46	1.49	0	-2066	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	1.97	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.29	N	037270	500	323 억		946879	N	N	5309	N	00	N
8	20241203	100424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5050	-10	5	-0.20	4482833820	881868	11.83	5030	5150	5020	6570	3550	5060	5083.37	1.49	0	-20142	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3203	14.85	1.97	12	1.39	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	2.29	N	037270	500	323 억		946879	N	N	5309	N	00	N
9	20241203	090423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5130	70	2	1.38	961570800	189222	2.54	5030	5140	5030	6570	3550	5060	5081.84	1.49	0	-884	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3254	15.09	2.00	12	0.30	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	7130	-28.05	20241028	2345	118.76	20240909	7130	-28.05	20241028	2345	118.76	20240909	2.29	N	037270	500	323 억		946879	N	N	5309	N	00	N
10	20241202	160411	57	100.00	KOSPI		서비스업	N	N	N	N		N	5060	210	2	4.33	38015627890	7405724	288.77	4805	5310	4805	6300	3395	4850	5133.57	1.37	0	76913	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	11.68	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억		871618	N	N	5309	N	00	N
11	20241202	150436	57	100.00	KOSPI		서비스업	N	N	N	N		N	5060	210	2	4.33	36726494000	7151575	278.86	4805	5310	4805	6300	3395	4850	5135.67	1.37	0	118861	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	11.27	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억		871618	N	N	4864	N	00	N
12	20241202	140421	57	100.00	KOSPI		서비스업	N	N	N	N		N	5060	210	2	4.33	34215685740	6653636	259.44	4805	5310	4805	6300	3395	4850	5142.65	1.37	0	191672	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	10.49	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억		871618	N	N	4864	N	00	N
13	20241202	130425	57	100.00	KOSPI		서비스업	N	N	N	N		N	5120	270	2	5.57	32549232860	6325720	246.65	4805	5310	4805	6300	3395	4850	5145.80	1.37	0	218611	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3248	15.06	2.00	12	9.97	340.00	2564.00	7130	20241028	-28.19	2345	20240909	118.34	7130	-28.19	20241028	2345	118.34	20240909	7130	-28.19	20241028	2345	118.34	20240909	2.50	N	037270	500	323 억		871618	N	N	4864	N	00	N
14	20241202	120438	57	100.00	KOSPI		서비스업	N	N	N	N		N	5160	310	2	6.39	31089651520	6040235	235.52	4805	5310	4805	6300	3395	4850	5147.37	1.37	0	249167	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3273	15.18	2.01	12	9.52	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	7130	-27.63	20241028	2345	120.04	20240909	7130	-27.63	20241028	2345	120.04	20240909	2.50	N	037270	500	323 억		871618	N	N	4864	N	00	N
15	20241202	110415	57	100.00	KOSPI		서비스업	N	N	N	N		N	5090	240	2	4.95	27969976540	5434519	211.90	4805	5310	4805	6300	3395	4850	5147.04	1.37	0	205328	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3229	14.97	1.99	12	8.57	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	7130	-28.61	20241028	2345	117.06	20240909	7130	-28.61	20241028	2345	117.06	20240909	2.50	N	037270	500	323 억		871618	N	N	4864	N	00	N
16	20241202	100412	57	100.00	KOSPI		서비스업	N	N	N	N		N	5190	340	2	7.01	18200763620	3557308	138.71	4805	5280	4805	6300	3395	4850	5116.87	1.37	0	-21018	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3292	15.26	2.02	12	5.61	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	7130	-27.21	20241028	2345	121.32	20240909	7130	-27.21	20241028	2345	121.32	20240909	2.50	N	037270	500	323 억		871618	N	N	4864	N	00	N
17	20241202	090413	57	100.00	KOSPI		서비스업	N	N	N	N		N	4925	75	2	1.55	879879575	179800	7.01	4805	4970	4805	6300	3395	4850	4895.08	1.37	0	39388	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	5	1	63429410	3124	14.49	1.92	12	0.28	340.00	2564.00	7130	20241028	-30.93	2345	20240909	110.02	7130	-30.93	20241028	2345	110.02	20240909	7130	-30.93	20241028	2345	110.02	20240909	2.50	N	037270	500	323 억		871618	N	N	4864	N	00	N