KissMeData/034310/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	160420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11270	160	2	1.44	317903280	28409	354.23	11110	11290	11090	14440	7780	11110	11190.23	13.44	0	10817	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4227	109.42	0.54	12	0.08	103.00	21038.00	13940	20240201	-19.15	9950	20240805	13.27	13940	-19.15	20240201	9950	13.27	20240805	13940	-19.15	20240201	9950	13.27	20240805	0.23	N	034310	500	189 억		5039094	N	N	3	N	00	N
3	20241203	150428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11260	150	2	1.35	292385440	26141	325.95	11110	11290	11090	14440	7780	11110	11184.94	13.44	0	10446	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4223	109.32	0.54	12	0.07	103.00	21038.00	13940	20240201	-19.23	9950	20240805	13.17	13940	-19.23	20240201	9950	13.17	20240805	13940	-19.23	20240201	9950	13.17	20240805	0.23	N	034310	500	189 억		5039094	N	N	0	N	00	N
4	20241203	140419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11270	160	2	1.44	238515440	21357	266.30	11110	11280	11090	14440	7780	11110	11168.02	13.44	0	9373	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4227	109.42	0.54	12	0.06	103.00	21038.00	13940	20240201	-19.15	9950	20240805	13.27	13940	-19.15	20240201	9950	13.27	20240805	13940	-19.15	20240201	9950	13.27	20240805	0.23	N	034310	500	189 억		5039094	N	N	0	N	00	N
5	20241203	130416	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11140	30	2	0.27	127136880	11428	142.49	11110	11190	11090	14440	7780	11110	11125.03	13.44	0	3519	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4178	108.16	0.53	12	0.03	103.00	21038.00	13940	20240201	-20.09	9950	20240805	11.96	13940	-20.09	20240201	9950	11.96	20240805	13940	-20.09	20240201	9950	11.96	20240805	0.23	N	034310	500	189 억		5039094	N	N	0	N	00	N
6	20241203	120431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	20	2	0.18	109051690	9804	122.24	11110	11190	11090	14440	7780	11110	11123.18	13.44	0	2926	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4174	108.06	0.53	12	0.03	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.23	N	034310	500	189 억		5039094	N	N	0	N	00	N
7	20241203	110417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11160	50	2	0.45	62242670	5593	69.74	11110	11190	11090	14440	7780	11110	11128.67	13.44	0	1439	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4185	108.35	0.53	12	0.01	103.00	21038.00	13940	20240201	-19.94	9950	20240805	12.16	13940	-19.94	20240201	9950	12.16	20240805	13940	-19.94	20240201	9950	12.16	20240805	0.23	N	034310	500	189 억		5039094	N	N	0	N	00	N
8	20241203	100409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	20	2	0.18	51107060	4592	57.26	11110	11190	11090	14440	7780	11110	11129.59	13.44	0	1355	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4174	108.06	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.23	N	034310	500	189 억		5039094	N	N	0	N	00	N
9	20241203	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11140	30	2	0.27	14067650	1266	15.79	11110	11140	11110	14440	7780	11110	11111.89	13.44	0	-38	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4178	108.16	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.09	9950	20240805	11.96	13940	-20.09	20240201	9950	11.96	20240805	13940	-20.09	20240201	9950	11.96	20240805	0.23	N	034310	500	189 억		5039094	N	N	0	N	00	N
10	20241202	160357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11110	-10	5	-0.09	89126230	8020	49.71	11120	11140	11050	14450	7790	11120	11113.00	13.44	0	148	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4167	107.86	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.30	9950	20240805	11.66	13940	-20.30	20240201	9950	11.66	20240805	13940	-20.30	20240201	9950	11.66	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N
11	20241202	150421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11100	-20	5	-0.18	82895480	7458	46.23	11120	11140	11050	14450	7790	11120	11114.97	13.44	0	499	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4163	107.77	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.37	9950	20240805	11.56	13940	-20.37	20240201	9950	11.56	20240805	13940	-20.37	20240201	9950	11.56	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N
12	20241202	140407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11110	-10	5	-0.09	75826950	6821	42.28	11120	11140	11050	14450	7790	11120	11116.69	13.44	0	613	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4167	107.86	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.30	9950	20240805	11.66	13940	-20.30	20240201	9950	11.66	20240805	13940	-20.30	20240201	9950	11.66	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N
13	20241202	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11110	-10	5	-0.09	71284410	6412	39.74	11120	11140	11050	14450	7790	11120	11117.34	13.44	0	296	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4167	107.86	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.30	9950	20240805	11.66	13940	-20.30	20240201	9950	11.66	20240805	13940	-20.30	20240201	9950	11.66	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N
14	20241202	120423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11140	20	2	0.18	57655450	5185	32.14	11120	11140	11050	14450	7790	11120	11119.66	13.44	0	281	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4178	108.16	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.09	9950	20240805	11.96	13940	-20.09	20240201	9950	11.96	20240805	13940	-20.09	20240201	9950	11.96	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N
15	20241202	110401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	10	2	0.09	27905090	2513	15.58	11120	11140	11050	14450	7790	11120	11104.29	13.44	0	175	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4174	108.06	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N
16	20241202	100358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11100	-20	5	-0.18	10223090	923	5.72	11120	11120	11050	14450	7790	11120	11075.94	13.44	0	-227	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4163	107.77	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.37	9950	20240805	11.56	13940	-20.37	20240201	9950	11.56	20240805	13940	-20.37	20240201	9950	11.56	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N
17	20241202	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11120	0	3	0.00	133440	12	0.07	11120	11120	11120	14450	7790	11120	11120.00	13.44	0	0	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4170	107.96	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.23	9950	20240805	11.76	13940	-20.23	20240201	9950	11.76	20240805	13940	-20.23	20240201	9950	11.76	20240805	0.23	N	034310	500	189 억		5039965	N	N	0	N	00	N