KissMeData/011370/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	795	-9	5	-1.12	51425311	64741	76.08	813	813	790	1045	563	804	794.32	1.90	-2657	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	802	9.35	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.51	705	20240806	12.77	988	-19.53	20240104	705	12.77	20240806	1026	-22.51	20231226	705	12.77	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
3	20241205	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-8	5	-1.00	49283380	62047	72.92	813	813	790	1045	563	804	794.29	1.90	-2657	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	803	9.36	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
4	20241205	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-8	5	-1.00	43183404	54372	63.90	813	813	790	1045	563	804	794.22	1.90	-560	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	803	9.36	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
5	20241205	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-7	5	-0.87	32781866	41244	48.47	813	813	790	1045	563	804	794.83	1.90	302	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	804	9.38	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
6	20241205	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-11	5	-1.37	30249753	38051	44.72	813	813	790	1045	563	804	794.98	1.90	291	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	800	9.33	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.71	705	20240806	12.48	988	-19.74	20240104	705	12.48	20240806	1026	-22.71	20231226	705	12.48	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
7	20241205	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-12	5	-1.49	19794220	24850	29.20	813	813	790	1045	563	804	796.55	1.90	-610	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	799	9.32	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
8	20241205	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-4	5	-0.50	9884725	12344	14.51	813	813	798	1045	563	804	800.77	1.90	-1218	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	807	9.41	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
9	20241205	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	0	3	0.00	109714	135	0.16	813	813	804	1045	563	804	812.70	1.90	3	832	817	801	786	770	825	794	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1919296	N	N	N	N
10	20241204	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-1	5	-0.12	68235186	85091	86.83	795	816	785	1046	564	805	801.91	1.91	-3458	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.08	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
11	20241204	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-15	5	-1.86	66384384	82780	84.47	795	816	785	1046	564	805	801.94	1.91	-2437	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	797	9.29	0.20	12	0.08	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
12	20241204	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-1	5	-0.12	58839583	73315	74.81	795	816	785	1046	564	805	802.56	1.91	-2304	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.07	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
13	20241204	130243	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	-1	5	-0.12	48713611	60740	61.98	795	816	785	1046	564	805	802.00	1.91	-1457	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	811	9.46	0.20	12	0.06	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
14	20241204	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-5	5	-0.62	48353897	60292	61.52	795	816	785	1046	564	805	802.00	1.91	-1457	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	807	9.41	0.20	12	0.06	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
15	20241204	110239	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-8	5	-0.99	42531489	52994	54.07	795	816	785	1046	564	805	802.57	1.91	-1155	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	804	9.38	0.20	12	0.05	85.00	3969.00	1026	20231226	-22.32	705	20240806	13.05	988	-19.33	20240104	705	13.05	20240806	1026	-22.32	20231226	705	13.05	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
16	20241204	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	813	8	2	0.99	21987784	27325	27.88	795	816	785	1046	564	805	804.68	1.91	-122	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	820	9.56	0.20	12	0.03	85.00	3969.00	1026	20231226	-20.76	705	20240806	15.32	988	-17.71	20240104	705	15.32	20240806	1026	-20.76	20231226	705	15.32	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
17	20241204	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-9	5	-1.12	2378083	3019	3.08	795	796	785	1046	564	805	787.71	1.91	-46	833	818	799	784	765	826	792	504	241	500	570	1	1	100894865	803	9.36	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1922754	N	N	N	N
18	20241203	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	14	2	1.77	78679876	98002	229.98	780	814	780	1028	554	791	802.84	1.91	-7175	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	812	9.47	0.20	12	0.10	85.00	3969.00	1026	20231226	-21.54	705	20240806	14.18	988	-18.52	20240104	705	14.18	20240806	1026	-21.54	20231226	705	14.18	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
19	20241203	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	810	19	2	2.40	75520824	94078	220.77	780	814	780	1028	554	791	802.75	1.91	-6480	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	817	9.53	0.20	12	0.09	85.00	3969.00	1026	20231226	-21.05	705	20240806	14.89	988	-18.02	20240104	705	14.89	20240806	1026	-21.05	20231226	705	14.89	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
20	20241203	140254	57	100.00	KOSDAQ	건설	N	N	N	N	N	811	20	2	2.53	75079589	93534	219.49	780	814	780	1028	554	791	802.70	1.91	-6481	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	818	9.54	0.20	12	0.09	85.00	3969.00	1026	20231226	-20.96	705	20240806	15.04	988	-17.91	20240104	705	15.04	20240806	1026	-20.96	20231226	705	15.04	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
21	20241203	130254	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	8	2	1.01	21971731	27601	64.77	780	806	780	1028	554	791	796.05	1.91	-3277	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
22	20241203	120305	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	3	2	0.38	18198051	22877	53.68	780	806	780	1028	554	791	795.47	1.91	-3232	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	801	9.34	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
23	20241203	110254	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	7	2	0.88	12935891	16299	38.25	780	806	780	1028	554	791	793.66	1.91	732	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	805	9.39	0.20	12	0.02	85.00	3969.00	1026	20231226	-22.22	705	20240806	13.19	988	-19.23	20240104	705	13.19	20240806	1026	-22.22	20231226	705	13.19	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
24	20241203	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	804	13	2	1.64	9010852	11354	26.64	780	806	780	1028	554	791	793.63	1.91	-3355	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	811	9.46	0.20	12	0.01	85.00	3969.00	1026	20231226	-21.64	705	20240806	14.04	988	-18.62	20240104	705	14.04	20240806	1026	-21.64	20231226	705	14.04	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
25	20241203	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-1	5	-0.13	3238636	4152	9.74	780	791	780	1028	554	791	780.02	1.91	-604	811	801	796	786	781	798	783	504	237	500	560	1	1	100894865	797	9.29	0.20	12	0.00	85.00	3969.00	1026	20231226	-23.00	705	20240806	12.06	988	-20.04	20240104	705	12.06	20240806	1026	-23.00	20231226	705	12.06	20240806	0.33	N	011370	500	504 억	1929930	N	N	N	N
26	20241202	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	791	-12	5	-1.49	33901468	42614	55.26	803	806	791	1043	563	803	795.55	1.91	-1105	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	798	9.31	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.90	705	20240806	12.20	988	-19.94	20240104	705	12.20	20240806	1026	-22.90	20231226	705	12.20	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
27	20241202	150256	57	100.00	KOSDAQ	건설	N	N	N	N	N	792	-11	5	-1.37	33193306	41720	54.10	803	806	792	1043	563	803	795.62	1.91	-782	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	799	9.32	0.20	12	0.04	85.00	3969.00	1026	20231226	-22.81	705	20240806	12.34	988	-19.84	20240104	705	12.34	20240806	1026	-22.81	20231226	705	12.34	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
28	20241202	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-4	5	-0.50	24563286	30854	40.01	803	806	793	1043	563	803	796.11	1.91	-941	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
29	20241202	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-4	5	-0.50	24551313	30839	39.99	803	806	793	1043	563	803	796.11	1.91	-941	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	806	9.40	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.12	705	20240806	13.33	988	-19.13	20240104	705	13.33	20240806	1026	-22.12	20231226	705	13.33	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
30	20241202	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-9	5	-1.12	23420632	29414	38.15	803	806	793	1043	563	803	796.24	1.91	-940	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	801	9.34	0.20	12	0.03	85.00	3969.00	1026	20231226	-22.61	705	20240806	12.62	988	-19.64	20240104	705	12.62	20240806	1026	-22.61	20231226	705	12.62	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
31	20241202	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	-7	5	-0.87	6059818	7614	9.87	803	806	793	1043	563	803	795.88	1.91	188	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	803	9.36	0.20	12	0.01	85.00	3969.00	1026	20231226	-22.42	705	20240806	12.91	988	-19.43	20240104	705	12.91	20240806	1026	-22.42	20231226	705	12.91	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
32	20241202	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-3	5	-0.37	3695951	4641	6.02	803	806	793	1043	563	803	796.37	1.91	281	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	807	9.41	0.20	12	0.00	85.00	3969.00	1026	20231226	-22.03	705	20240806	13.48	988	-19.03	20240104	705	13.48	20240806	1026	-22.03	20231226	705	13.48	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N
33	20241202	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	803	0	3	0.00	803	1	0.00	803	803	803	1043	563	803	803.00	1.91	0	820	811	807	798	794	809	796	504	240	500	570	1	1	100894865	810	9.45	0.20	12	0.00	85.00	3969.00	1026	20231226	-21.73	705	20240806	13.90	988	-18.72	20240104	705	13.90	20240806	1026	-21.73	20231226	705	13.90	20240806	0.33	N	011370	500	504 억	1931036	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History