KissMeData/034300/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	160419	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	0	3	0.00	46471010	2577	114.99	18040	18050	18030	23450	12630	18040	18032.99	1.02	0	71	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
3	20241203	150427	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	-10	5	-0.06	46164370	2560	114.23	18040	18050	18030	23450	12630	18040	18032.96	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
4	20241203	140418	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	0	3	0.00	44271220	2455	109.55	18040	18050	18030	23450	12630	18040	18033.08	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
5	20241203	130416	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	-10	5	-0.06	31810870	1764	78.71	18040	18050	18030	23450	12630	18040	18033.37	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
6	20241203	120430	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	-10	5	-0.06	31540420	1749	78.05	18040	18050	18030	23450	12630	18040	18033.40	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
7	20241203	110417	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	-10	5	-0.06	29557110	1639	73.14	18040	18050	18030	23450	12630	18040	18033.62	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
8	20241203	100408	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	0	3	0.00	10877880	603	26.91	18040	18050	18030	23450	12630	18040	18039.60	1.02	0	104	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
9	20241203	090408	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	0	3	0.00	595320	33	1.47	18040	18040	18040	23450	12630	18040	18040.00	1.02	0	0	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	0.00	N	034300	5000	388 억		78857	N	N	0	N	00	N
10	20241202	160357	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	10	2	0.06	40412820	2241	209.44	18040	18050	18030	23400	12630	18030	18033.39	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N
11	20241202	150420	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	0	3	0.00	39817790	2208	206.36	18040	18050	18030	23400	12630	18030	18033.42	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N
12	20241202	140407	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	0	3	0.00	33038510	1832	171.21	18040	18050	18030	23400	12630	18030	18034.12	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N
13	20241202	130410	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	0	3	0.00	26746040	1483	138.60	18040	18050	18030	23400	12630	18030	18035.09	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N
14	20241202	120423	57	100.00	KOSPI		건설업	N	N	N	N		N	18030	0	3	0.00	25880130	1435	134.11	18040	18050	18030	23400	12630	18030	18034.93	1.01	0	48	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N
15	20241202	110400	57	100.00	KOSPI		건설업	N	N	N	N		N	18050	20	2	0.11	19317190	1071	100.09	18040	18050	18030	23400	12630	18030	18036.59	1.01	0	48	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N
16	20241202	100358	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	10	2	0.06	6259880	347	32.43	18040	18040	18040	23400	12630	18030	18040.00	1.01	0	0	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N
17	20241202	090358	57	100.00	KOSPI		건설업	N	N	N	N		N	18040	10	2	0.06	938080	52	4.86	18040	18040	18040	23400	12630	18030	18040.00	1.01	0	0	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	0.00	N	034300	5000	388 억		78758	N	N	0	N	00	N