KissMeData/033530/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	160401	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	-90	5	-2.20	130366640	32309	95.31	4080	4080	3995	5310	2860	4085	4035.01	5.52	0	-6139	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1111	27.55	0.26	12	0.12	145.00	15080.00	6890	20240105	-42.02	3770	20241115	5.97	6890	-42.02	20240105	3770	5.97	20241115	6890	-42.02	20240105	3770	5.97	20241115	1.65	N	033530	500	139 억		1535804	N	N	1	N	00	N
3	20241205	150405	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4010	-75	5	-1.84	113910065	28192	83.16	4080	4080	4000	5310	2860	4085	4040.51	5.52	0	-5368	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1116	27.66	0.27	12	0.10	145.00	15080.00	6890	20240105	-41.80	3770	20241115	6.37	6890	-41.80	20240105	3770	6.37	20241115	6890	-41.80	20240105	3770	6.37	20241115	1.65	N	033530	500	139 억		1535804	N	N	0	N	00	N
4	20241205	140403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4035	-50	5	-1.22	104979270	25966	76.60	4080	4080	4000	5310	2860	4085	4042.95	5.52	0	-5377	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1123	27.83	0.27	12	0.09	145.00	15080.00	6890	20240105	-41.44	3770	20241115	7.03	6890	-41.44	20240105	3770	7.03	20241115	6890	-41.44	20240105	3770	7.03	20241115	1.65	N	033530	500	139 억		1535804	N	N	0	N	00	N
5	20241205	130403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	-65	5	-1.59	94754010	23425	69.10	4080	4080	4000	5310	2860	4085	4045.00	5.52	0	-4603	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1118	27.72	0.27	12	0.08	145.00	15080.00	6890	20240105	-41.65	3770	20241115	6.63	6890	-41.65	20240105	3770	6.63	20241115	6890	-41.65	20240105	3770	6.63	20241115	1.65	N	033530	500	139 억		1535804	N	N	0	N	00	N
6	20241205	120404	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	-60	5	-1.47	90905900	22468	66.28	4080	4080	4000	5310	2860	4085	4046.02	5.52	0	-4227	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1120	27.76	0.27	12	0.08	145.00	15080.00	6890	20240105	-41.58	3770	20241115	6.76	6890	-41.58	20240105	3770	6.76	20241115	6890	-41.58	20240105	3770	6.76	20241115	1.65	N	033530	500	139 억		1535804	N	N	0	N	00	N
7	20241205	110402	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-35	5	-0.86	81578580	20146	59.43	4080	4080	4010	5310	2860	4085	4049.37	5.52	0	-4041	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1127	27.93	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.22	3770	20241115	7.43	6890	-41.22	20240105	3770	7.43	20241115	6890	-41.22	20240105	3770	7.43	20241115	1.65	N	033530	500	139 억		1535804	N	N	0	N	00	N
8	20241205	100400	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4040	-45	5	-1.10	42845140	10561	31.15	4080	4080	4020	5310	2860	4085	4056.92	5.52	0	-1007	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1124	27.86	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.36	3770	20241115	7.16	6890	-41.36	20240105	3770	7.16	20241115	6890	-41.36	20240105	3770	7.16	20241115	1.65	N	033530	500	139 억		1535804	N	N	0	N	00	N
9	20241205	090403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4070	-15	5	-0.37	769910	189	0.56	4080	4080	4070	5310	2860	4085	4073.60	5.52	0	-131	4201	4142	4031	3972	3861	4172	4002	139	1225	500	2940	5	1	27820961	1132	28.07	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.93	3770	20241115	7.96	6890	-40.93	20240105	3770	7.96	20241115	6890	-40.93	20240105	3770	7.96	20241115	1.65	N	033530	500	139 억		1535804	N	N	0	N	00	N
10	20241204	160357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	-10	5	-0.24	136555295	33899	238.32	3955	4090	3920	5320	2870	4095	4028.30	5.54	0	-4554	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1136	28.17	0.27	12	0.12	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
11	20241204	150358	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4030	-65	5	-1.59	120097980	29841	209.79	3955	4090	3920	5320	2870	4095	4024.60	5.54	0	-4301	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1121	27.79	0.27	12	0.11	145.00	15080.00	6890	20240105	-41.51	3770	20241115	6.90	6890	-41.51	20240105	3770	6.90	20241115	6890	-41.51	20240105	3770	6.90	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
12	20241204	140357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4005	-90	5	-2.20	107637020	26743	188.01	3955	4090	3920	5320	2870	4095	4024.87	5.54	0	-3929	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1114	27.62	0.27	12	0.10	145.00	15080.00	6890	20240105	-41.87	3770	20241115	6.23	6890	-41.87	20240105	3770	6.23	20241115	6890	-41.87	20240105	3770	6.23	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
13	20241204	130356	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-50	5	-1.22	83485130	20732	145.75	3955	4090	3920	5320	2870	4095	4026.87	5.54	0	-2618	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1125	27.90	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.29	3770	20241115	7.29	6890	-41.29	20240105	3770	7.29	20241115	6890	-41.29	20240105	3770	7.29	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
14	20241204	120353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-80	5	-1.95	79876460	19838	139.47	3955	4090	3920	5320	2870	4095	4026.44	5.54	0	-2112	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1117	27.69	0.27	12	0.07	145.00	15080.00	6890	20240105	-41.73	3770	20241115	6.50	6890	-41.73	20240105	3770	6.50	20241115	6890	-41.73	20240105	3770	6.50	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
15	20241204	110350	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4040	-55	5	-1.34	47577705	11817	83.08	3955	4090	3920	5320	2870	4095	4026.21	5.54	0	-1580	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1124	27.86	0.27	12	0.04	145.00	15080.00	6890	20240105	-41.36	3770	20241115	7.16	6890	-41.36	20240105	3770	7.16	20241115	6890	-41.36	20240105	3770	7.16	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
16	20241204	100349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-50	5	-1.22	38780770	9635	67.74	3955	4090	3920	5320	2870	4095	4024.99	5.54	0	-1783	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1125	27.90	0.27	12	0.03	145.00	15080.00	6890	20240105	-41.29	3770	20241115	7.29	6890	-41.29	20240105	3770	7.29	20241115	6890	-41.29	20240105	3770	7.29	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
17	20241204	090355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4030	-65	5	-1.59	3126495	788	5.54	3955	4030	3920	5320	2870	4095	3967.63	5.54	0	69	4178	4136	4068	4026	3958	4157	4047	139	1225	500	2940	5	1	27820961	1121	27.79	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.51	3770	20241115	6.90	6890	-41.51	20240105	3770	6.90	20241115	6890	-41.51	20240105	3770	6.90	20241115	1.68	N	033530	500	139 억		1540425	N	N	11	N	00	N
18	20241203	160416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	35	2	0.86	57894700	14217	31.61	4000	4110	4000	5270	2845	4060	4072.22	5.52	0	4446	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1139	28.24	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.57	3770	20241115	8.62	6890	-40.57	20240105	3770	8.62	20241115	6890	-40.57	20240105	3770	8.62	20241115	1.69	N	033530	500	139 억		1536051	N	N	11	N	00	N
19	20241203	150424	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	45	2	1.11	53045805	13032	28.97	4000	4105	4000	5270	2845	4060	4070.43	5.52	0	4495	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1142	28.31	0.27	12	0.05	145.00	15080.00	6890	20240105	-40.42	3770	20241115	8.89	6890	-40.42	20240105	3770	8.89	20241115	6890	-40.42	20240105	3770	8.89	20241115	1.69	N	033530	500	139 억		1536051	N	N	3	N	00	N
20	20241203	140415	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	25	2	0.62	40179295	9888	21.98	4000	4100	4000	5270	2845	4060	4063.44	5.52	0	2340	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1136	28.17	0.27	12	0.04	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.69	N	033530	500	139 억		1536051	N	N	3	N	00	N
21	20241203	130412	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	20	2	0.49	31213115	7692	17.10	4000	4100	4000	5270	2845	4060	4057.87	5.52	0	1842	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1135	28.14	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.78	3770	20241115	8.22	6890	-40.78	20240105	3770	8.22	20241115	6890	-40.78	20240105	3770	8.22	20241115	1.69	N	033530	500	139 억		1536051	N	N	3	N	00	N
22	20241203	120427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	25	2	0.62	27400935	6759	15.03	4000	4100	4000	5270	2845	4060	4053.99	5.52	0	1347	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1136	28.17	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.69	N	033530	500	139 억		1536051	N	N	3	N	00	N
23	20241203	110414	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	25	2	0.62	21481040	5308	11.80	4000	4100	4000	5270	2845	4060	4046.90	5.52	0	1497	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1136	28.17	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.71	3770	20241115	8.36	6890	-40.71	20240105	3770	8.36	20241115	6890	-40.71	20240105	3770	8.36	20241115	1.69	N	033530	500	139 억		1536051	N	N	3	N	00	N
24	20241203	100405	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4090	30	2	0.74	14133955	3508	7.80	4000	4100	4000	5270	2845	4060	4029.01	5.52	0	1609	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1138	28.21	0.27	12	0.01	145.00	15080.00	6890	20240105	-40.64	3770	20241115	8.49	6890	-40.64	20240105	3770	8.49	20241115	6890	-40.64	20240105	3770	8.49	20241115	1.69	N	033530	500	139 억		1536051	N	N	3	N	00	N
25	20241203	090405	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4035	-25	5	-0.62	4853330	1213	2.70	4000	4060	4000	5270	2845	4060	4000.80	5.52	0	85	4203	4131	4073	4001	3943	4102	3972	139	1210	500	2920	5	1	27820961	1123	27.83	0.27	12	0.00	145.00	15080.00	6890	20240105	-41.44	3770	20241115	7.03	6890	-41.44	20240105	3770	7.03	20241115	6890	-41.44	20240105	3770	7.03	20241115	1.69	N	033530	500	139 억		1536051	N	N	3	N	00	N
26	20241202	160353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	-90	5	-2.17	182118685	44713	123.34	4125	4145	4015	5390	2905	4150	4073.06	5.57	0	-17641	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1130	28.00	0.27	12	0.16	145.00	15080.00	6890	20240105	-41.07	3770	20241115	7.69	6890	-41.07	20240105	3770	7.69	20241115	6890	-41.07	20240105	3770	7.69	20241115	1.69	N	033530	500	139 억		1548286	N	N	3	N	00	N
27	20241202	150417	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	-90	5	-2.17	161843940	39725	109.58	4125	4145	4015	5390	2905	4150	4074.11	5.57	0	-16815	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1130	28.00	0.27	12	0.14	145.00	15080.00	6890	20240105	-41.07	3770	20241115	7.69	6890	-41.07	20240105	3770	7.69	20241115	6890	-41.07	20240105	3770	7.69	20241115	1.69	N	033530	500	139 억		1548286	N	N	1	N	00	N
28	20241202	140404	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	-90	5	-2.17	135410770	33209	91.60	4125	4145	4015	5390	2905	4150	4077.53	5.57	0	-16511	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1130	28.00	0.27	12	0.12	145.00	15080.00	6890	20240105	-41.07	3770	20241115	7.69	6890	-41.07	20240105	3770	7.69	20241115	6890	-41.07	20240105	3770	7.69	20241115	1.69	N	033530	500	139 억		1548286	N	N	1	N	00	N
29	20241202	130407	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	-125	5	-3.01	101146790	24728	68.21	4125	4145	4015	5390	2905	4150	4090.37	5.57	0	-9860	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1120	27.76	0.27	12	0.09	145.00	15080.00	6890	20240105	-41.58	3770	20241115	6.76	6890	-41.58	20240105	3770	6.76	20241115	6890	-41.58	20240105	3770	6.76	20241115	1.69	N	033530	500	139 억		1548286	N	N	1	N	00	N
30	20241202	120420	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4080	-70	5	-1.69	64123310	15625	43.10	4125	4145	4080	5390	2905	4150	4103.89	5.57	0	-7780	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1135	28.14	0.27	12	0.06	145.00	15080.00	6890	20240105	-40.78	3770	20241115	8.22	6890	-40.78	20240105	3770	8.22	20241115	6890	-40.78	20240105	3770	8.22	20241115	1.69	N	033530	500	139 억		1548286	N	N	1	N	00	N
31	20241202	110357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	-45	5	-1.08	39113475	9519	26.26	4125	4145	4085	5390	2905	4150	4108.99	5.57	0	-5247	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1142	28.31	0.27	12	0.03	145.00	15080.00	6890	20240105	-40.42	3770	20241115	8.89	6890	-40.42	20240105	3770	8.89	20241115	6890	-40.42	20240105	3770	8.89	20241115	1.69	N	033530	500	139 억		1548286	N	N	1	N	00	N
32	20241202	100355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4095	-55	5	-1.33	18908015	4600	12.69	4125	4145	4085	5390	2905	4150	4110.44	5.57	0	-1351	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1139	28.24	0.27	12	0.02	145.00	15080.00	6890	20240105	-40.57	3770	20241115	8.62	6890	-40.57	20240105	3770	8.62	20241115	6890	-40.57	20240105	3770	8.62	20241115	1.69	N	033530	500	139 억		1548286	N	N	1	N	00	N
33	20241202	090355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	-25	5	-0.60	1192125	289	0.80	4125	4125	4125	5390	2905	4150	4125.00	5.57	0	-13	4216	4182	4161	4127	4106	4172	4117	139	1240	500	2980	5	1	27820961	1148	28.45	0.27	12	0.00	145.00	15080.00	6890	20240105	-40.13	3770	20241115	9.42	6890	-40.13	20240105	3770	9.42	20241115	6890	-40.13	20240105	3770	9.42	20241115	1.69	N	033530	500	139 억		1548286	N	N	1	N	00	N