KissMeData/475150/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	161232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13030	-560	5	-4.12	3762503180	283636	20.16	13600	13690	13030	17660	9520	13590	13265.43	1.52	0	-31842	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4390	0.00	0.00	12	0.84	0.00	0.00	27585	20240523	-52.76	8234	20240329	58.25	27585	-52.76	20240523	8234	58.25	20240329	33100	-60.63	20240523	9880	31.88	20240329	3.56	N	475150	200	67 억		512567	N	N	1	N	00	N
3	20241205	151242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13100	-490	5	-3.61	3433948150	258461	18.37	13600	13690	13050	17660	9520	13590	13285.64	1.52	0	-37886	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4414	0.00	0.00	12	0.77	0.00	0.00	27585	20240523	-52.51	8234	20240329	59.10	27585	-52.51	20240523	8234	59.10	20240329	33100	-60.42	20240523	9880	32.59	20240329	3.56	N	475150	200	67 억		512567	N	N	8	N	00	N
4	20241205	141225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	-270	5	-1.99	2649936400	198890	14.13	13600	13690	13170	17660	9520	13590	13323.06	1.52	0	-21250	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4488	0.00	0.00	12	0.59	0.00	0.00	27585	20240523	-51.71	8234	20240329	61.77	27585	-51.71	20240523	8234	61.77	20240329	33100	-59.76	20240523	9880	34.82	20240329	3.56	N	475150	200	67 억		512567	N	N	8	N	00	N
5	20241205	131236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13310	-280	5	-2.06	2375759290	178238	12.67	13600	13690	13170	17660	9520	13590	13328.52	1.52	0	-16688	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4484	0.00	0.00	12	0.53	0.00	0.00	27585	20240523	-51.75	8234	20240329	61.65	27585	-51.75	20240523	8234	61.65	20240329	33100	-59.79	20240523	9880	34.72	20240329	3.56	N	475150	200	67 억		512567	N	N	8	N	00	N
6	20241205	121235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13380	-210	5	-1.55	2170159650	162800	11.57	13600	13690	13170	17660	9520	13590	13329.54	1.52	0	-13654	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4508	0.00	0.00	12	0.48	0.00	0.00	27585	20240523	-51.50	8234	20240329	62.50	27585	-51.50	20240523	8234	62.50	20240329	33100	-59.58	20240523	9880	35.43	20240329	3.56	N	475150	200	67 억		512567	N	N	8	N	00	N
7	20241205	111234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13400	-190	5	-1.40	1873953460	140730	10.00	13600	13690	13170	17660	9520	13590	13315.12	1.52	0	-12061	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4515	0.00	0.00	12	0.42	0.00	0.00	27585	20240523	-51.42	8234	20240329	62.74	27585	-51.42	20240523	8234	62.74	20240329	33100	-59.52	20240523	9880	35.63	20240329	3.56	N	475150	200	67 억		512567	N	N	8	N	00	N
8	20241205	101233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13290	-300	5	-2.21	1526229730	114462	8.13	13600	13690	13250	17660	9520	13590	13332.99	1.52	0	-7494	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4478	0.00	0.00	12	0.34	0.00	0.00	27585	20240523	-51.82	8234	20240329	61.40	27585	-51.82	20240523	8234	61.40	20240329	33100	-59.85	20240523	9880	34.51	20240329	3.56	N	475150	200	67 억		512567	N	N	8	N	00	N
9	20241205	091240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13290	-300	5	-2.21	669019670	50041	3.56	13600	13690	13260	17660	9520	13590	13367.55	1.52	0	1419	15776	14682	13646	12552	11516	15230	13100	67	4070	200	9510	10	1	33691895	4478	0.00	0.00	12	0.15	0.00	0.00	27585	20240523	-51.82	8234	20240329	61.40	27585	-51.82	20240523	8234	61.40	20240329	33100	-59.85	20240523	9880	34.51	20240329	3.56	N	475150	200	67 억		512567	N	N	8	N	00	N
10	20241204	161212	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13590	360	2	2.72	19459658600	1401372	619.57	12750	14740	12610	17190	9270	13230	13886.47	1.48	0	43676	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4579	0.00	0.00	12	4.16	0.00	0.00	27585	20240523	-50.73	8234	20240329	65.05	27585	-50.73	20240523	8234	65.05	20240329	33100	-58.94	20240523	9880	37.55	20240329	3.58	N	475150	200	67 억		498127	N	N	8	N	00	N
11	20241204	151214	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13580	350	2	2.65	19166810100	1379782	610.02	12750	14740	12610	17190	9270	13230	13891.19	1.48	0	43226	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4575	0.00	0.00	12	4.10	0.00	0.00	27585	20240523	-50.77	8234	20240329	64.93	27585	-50.77	20240523	8234	64.93	20240329	33100	-58.97	20240523	9880	37.45	20240329	3.58	N	475150	200	67 억		498127	N	N	44	N	00	N
12	20241204	141217	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13650	420	2	3.17	17993155160	1293359	571.81	12750	14740	12610	17190	9270	13230	13911.96	1.48	0	33003	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4599	0.00	0.00	12	3.84	0.00	0.00	27585	20240523	-50.52	8234	20240329	65.78	27585	-50.52	20240523	8234	65.78	20240329	33100	-58.76	20240523	9880	38.16	20240329	3.58	N	475150	200	67 억		498127	N	N	44	N	00	N
13	20241204	131209	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14120	890	2	6.73	15899672260	1142019	504.90	12750	14740	12610	17190	9270	13230	13922.42	1.48	0	-1893	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4757	0.00	0.00	12	3.39	0.00	0.00	27585	20240523	-48.81	8234	20240329	71.48	27585	-48.81	20240523	8234	71.48	20240329	33100	-57.34	20240523	9880	42.91	20240329	3.58	N	475150	200	67 억		498127	N	N	44	N	00	N
14	20241204	121204	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13740	510	2	3.85	5399612720	406699	179.81	12750	13800	12610	17190	9270	13230	13276.68	1.48	0	9968	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4629	0.00	0.00	12	1.21	0.00	0.00	27585	20240523	-50.19	8234	20240329	66.87	27585	-50.19	20240523	8234	66.87	20240329	33100	-58.49	20240523	9880	39.07	20240329	3.58	N	475150	200	67 억		498127	N	N	44	N	00	N
15	20241204	111149	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-80	5	-0.60	2409285550	186051	82.26	12750	13230	12610	17190	9270	13230	12949.60	1.48	0	2617	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4430	0.00	0.00	12	0.55	0.00	0.00	27585	20240523	-52.33	8234	20240329	59.70	27585	-52.33	20240523	8234	59.70	20240329	33100	-60.27	20240523	9880	33.10	20240329	3.58	N	475150	200	67 억		498127	N	N	44	N	00	N
16	20241204	101150	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13060	-170	5	-1.28	1906255330	147753	65.32	12750	13110	12610	17190	9270	13230	12901.64	1.48	0	-3538	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4400	0.00	0.00	12	0.44	0.00	0.00	27585	20240523	-52.66	8234	20240329	58.61	27585	-52.66	20240523	8234	58.61	20240329	33100	-60.54	20240523	9880	32.19	20240329	3.58	N	475150	200	67 억		498127	N	N	44	N	00	N
17	20241204	091216	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12980	-250	5	-1.89	683214830	53199	23.52	12750	13040	12610	17190	9270	13230	12842.63	1.48	0	-606	13596	13412	13166	12982	12736	13505	13075	67	3960	200	9260	10	1	33691895	4373	0.00	0.00	12	0.16	0.00	0.00	27585	20240523	-52.95	8234	20240329	57.64	27585	-52.95	20240523	8234	57.64	20240329	33100	-60.79	20240523	9880	31.38	20240329	3.58	N	475150	200	67 억		498127	N	N	44	N	00	N
18	20241203	161258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	310	2	2.40	2960377460	225082	118.81	12920	13350	12920	16790	9050	12920	13152.24	1.34	0	73025	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4457	0.00	0.00	12	0.67	0.00	0.00	27585	20240523	-52.04	8234	20240329	60.68	27585	-52.04	20240523	8234	60.68	20240329	33100	-60.03	20240523	9880	33.91	20240329	3.53	N	475150	200	67 억		453039	N	N	44	N	00	N
19	20241203	151400	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	380	2	2.94	2869524630	218226	115.19	12920	13350	12920	16790	9050	12920	13149.34	1.34	0	73386	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4481	0.00	0.00	12	0.65	0.00	0.00	27585	20240523	-51.79	8234	20240329	61.53	27585	-51.79	20240523	8234	61.53	20240329	33100	-59.82	20240523	9880	34.62	20240329	3.53	N	475150	200	67 억		453039	N	N	0	N	00	N
20	20241203	141327	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13140	220	2	1.70	2223795490	169476	89.46	12920	13210	12920	16790	9050	12920	13121.62	1.34	0	52028	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4427	0.00	0.00	12	0.50	0.00	0.00	27585	20240523	-52.37	8234	20240329	59.58	27585	-52.37	20240523	8234	59.58	20240329	33100	-60.30	20240523	9880	33.00	20240329	3.53	N	475150	200	67 억		453039	N	N	0	N	00	N
21	20241203	131328	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13110	190	2	1.47	1984983360	151310	79.87	12920	13210	12920	16790	9050	12920	13118.68	1.34	0	45051	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4417	0.00	0.00	12	0.45	0.00	0.00	27585	20240523	-52.47	8234	20240329	59.22	27585	-52.47	20240523	8234	59.22	20240329	33100	-60.39	20240523	9880	32.69	20240329	3.53	N	475150	200	67 억		453039	N	N	0	N	00	N
22	20241203	121351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13140	220	2	1.70	1820838490	138809	73.27	12920	13210	12920	16790	9050	12920	13117.61	1.34	0	40054	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4427	0.00	0.00	12	0.41	0.00	0.00	27585	20240523	-52.37	8234	20240329	59.58	27585	-52.37	20240523	8234	59.58	20240329	33100	-60.30	20240523	9880	33.00	20240329	3.53	N	475150	200	67 억		453039	N	N	0	N	00	N
23	20241203	111316	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13120	200	2	1.55	1579579880	120476	63.59	12920	13190	12920	16790	9050	12920	13111.19	1.34	0	35754	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4420	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-52.44	8234	20240329	59.34	27585	-52.44	20240523	8234	59.34	20240329	33100	-60.36	20240523	9880	32.79	20240329	3.53	N	475150	200	67 억		453039	N	N	0	N	00	N
24	20241203	101303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13160	240	2	1.86	1028660860	78514	41.44	12920	13190	12920	16790	9050	12920	13101.67	1.34	0	13194	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4434	0.00	0.00	12	0.23	0.00	0.00	27585	20240523	-52.29	8234	20240329	59.83	27585	-52.29	20240523	8234	59.83	20240329	33100	-60.24	20240523	9880	33.20	20240329	3.53	N	475150	200	67 억		453039	N	N	0	N	00	N
25	20241203	091252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13100	180	2	1.39	320330550	24534	12.95	12920	13140	12920	16790	9050	12920	13056.70	1.34	0	8407	13580	13250	13060	12730	12540	13155	12635	67	3870	200	9040	10	1	33691895	4414	0.00	0.00	12	0.07	0.00	0.00	27585	20240523	-52.51	8234	20240329	59.10	27585	-52.51	20240523	8234	59.10	20240329	33100	-60.42	20240523	9880	32.59	20240329	3.53	N	475150	200	67 억		453039	N	N	0	N	00	N
26	20241202	161232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	-190	5	-1.45	2466691610	188375	94.41	13110	13390	12870	17040	9180	13110	13094.88	1.35	0	-3366	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4353	0.00	0.00	12	0.56	0.00	0.00	27585	20240523	-53.16	8234	20240329	56.91	27585	-53.16	20240523	8234	56.91	20240329	33100	-60.97	20240523	9880	30.77	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N
27	20241202	151445	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	-190	5	-1.45	2379573670	181638	91.04	13110	13390	12890	17040	9180	13110	13100.64	1.35	0	-2314	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4353	0.00	0.00	12	0.54	0.00	0.00	27585	20240523	-53.16	8234	20240329	56.91	27585	-53.16	20240523	8234	56.91	20240329	33100	-60.97	20240523	9880	30.77	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N
28	20241202	141342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13040	-70	5	-0.53	2030753900	154731	77.55	13110	13390	12930	17040	9180	13110	13124.42	1.35	0	-252	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4393	0.00	0.00	12	0.46	0.00	0.00	27585	20240523	-52.73	8234	20240329	58.37	27585	-52.73	20240523	8234	58.37	20240329	33100	-60.60	20240523	9880	31.98	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N
29	20241202	131254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13040	-70	5	-0.53	1807041460	137562	68.95	13110	13390	12930	17040	9180	13110	13136.20	1.35	0	-10432	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4393	0.00	0.00	12	0.41	0.00	0.00	27585	20240523	-52.73	8234	20240329	58.37	27585	-52.73	20240523	8234	58.37	20240329	33100	-60.60	20240523	9880	31.98	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N
30	20241202	121314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13010	-100	5	-0.76	1575275080	119731	60.01	13110	13390	13000	17040	9180	13110	13156.79	1.35	0	-2571	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4383	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-52.84	8234	20240329	58.00	27585	-52.84	20240523	8234	58.00	20240329	33100	-60.69	20240523	9880	31.68	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N
31	20241202	111212	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13070	-40	5	-0.31	1330324450	100940	50.59	13110	13390	13030	17040	9180	13110	13179.37	1.35	0	498	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4404	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-52.62	8234	20240329	58.73	27585	-52.62	20240523	8234	58.73	20240329	33100	-60.51	20240523	9880	32.29	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N
32	20241202	101222	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13070	-40	5	-0.31	945166070	71522	35.85	13110	13390	13030	17040	9180	13110	13215.07	1.35	0	275	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4404	0.00	0.00	12	0.21	0.00	0.00	27585	20240523	-52.62	8234	20240329	58.73	27585	-52.62	20240523	8234	58.73	20240329	33100	-60.51	20240523	9880	32.29	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N
33	20241202	091218	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	210	2	1.60	271369650	20538	10.29	13110	13350	13110	17040	9180	13110	13213.15	1.35	0	2233	14043	13576	13343	12876	12643	13460	12760	67	3930	200	9170	10	1	33691895	4488	0.00	0.00	12	0.06	0.00	0.00	27585	20240523	-51.71	8234	20240329	61.77	27585	-51.71	20240523	8234	61.77	20240329	33100	-59.76	20240523	9880	34.82	20240329	3.51	N	475150	200	67 억		453489	N	N	3	N	00	N