KissMeData/014790/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

15 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-25	5	-1.06	67817505	29287	28.34	2360	2360	2280	3065	1655	2360	2315.59	1.23	-115	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	884	3.56	0.24	12	0.08	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
3	20241205	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	64655275	27932	27.03	2360	2360	2280	3065	1655	2360	2314.74	1.23	488	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.07	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
4	20241205	140302	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	55217910	23873	23.10	2360	2360	2280	3065	1655	2360	2312.99	1.23	3083	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.06	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
5	20241205	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	46797035	20236	19.58	2360	2360	2280	3065	1655	2360	2312.56	1.23	4326	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
6	20241205	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-45	5	-1.91	44725095	19341	18.71	2360	2360	2280	3065	1655	2360	2312.45	1.23	4328	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	876	3.53	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
7	20241205	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	40397490	17475	16.91	2360	2360	2280	3065	1655	2360	2311.73	1.23	3390	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
8	20241205	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-35	5	-1.48	33737800	14607	14.13	2360	2360	2280	3065	1655	2360	2309.70	1.23	3455	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	880	3.55	0.24	12	0.04	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
9	20241205	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-25	5	-1.06	316065	134	0.13	2360	2360	2335	3065	1655	2360	2358.69	1.23	-26	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	884	3.56	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
10	20241204	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-15	5	-0.63	241926580	103350	376.82	2265	2375	2265	3085	1665	2375	2340.83	1.18	18781	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	893	3.60	0.24	12	0.27	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
11	20241204	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	-5	5	-0.21	240699240	102830	374.92	2265	2375	2265	3085	1665	2375	2340.75	1.18	18691	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	897	3.62	0.24	12	0.27	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
12	20241204	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-15	5	-0.63	210444310	89989	328.10	2265	2370	2265	3085	1665	2375	2338.56	1.18	15564	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	893	3.60	0.24	12	0.24	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
13	20241204	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-25	5	-1.05	142418695	61061	222.63	2265	2355	2265	3085	1665	2375	2332.40	1.18	14241	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	890	3.59	0.24	12	0.16	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
14	20241204	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-25	5	-1.05	124391045	53371	194.59	2265	2355	2265	3085	1665	2375	2330.69	1.18	11885	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	890	3.59	0.24	12	0.14	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
15	20241204	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-30	5	-1.26	75179630	32346	117.93	2265	2350	2265	3085	1665	2375	2324.23	1.18	10729	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	888	3.58	0.24	12	0.09	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
16	20241204	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-55	5	-2.32	54757070	23576	85.96	2265	2350	2265	3085	1665	2375	2322.58	1.18	5928	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	878	3.54	0.24	12	0.06	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
17	20241204	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	2305	-70	5	-2.95	1409310	622	2.27	2265	2305	2265	3085	1665	2375	2265.77	1.18	7	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	873	3.52	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.97	1928	20240417	19.55	2880	-19.97	20240823	1928	19.55	20240417	2880	-19.97	20240823	1928	19.55	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
18	20241203	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2375	55	2	2.37	64279410	27327	47.92	2330	2375	2315	3015	1625	2320	2352.22	1.17	4439	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	899	3.63	0.24	12	0.07	655.00	9721.00	2880	20240823	-17.53	1928	20240417	23.18	2880	-17.53	20240823	1928	23.18	20240417	2880	-17.53	20240823	1928	23.18	20240417	0.01	N	014790	5000	1943 억	442330	N	N	1	N	N
19	20241203	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	35	2	1.51	55745785	23708	41.58	2330	2370	2315	3015	1625	2320	2351.35	1.17	4354	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	892	3.60	0.24	12	0.06	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
20	20241203	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	40	2	1.72	42828365	18228	31.97	2330	2370	2315	3015	1625	2320	2349.59	1.17	2264	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	893	3.60	0.24	12	0.05	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
21	20241203	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	35	2	1.51	33050425	14071	24.68	2330	2370	2315	3015	1625	2320	2348.83	1.17	2101	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	892	3.60	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
22	20241203	120321	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	35	2	1.51	24910275	10613	18.61	2330	2370	2315	3015	1625	2320	2347.15	1.17	2228	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	892	3.60	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
23	20241203	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	30	2	1.29	18733900	7989	14.01	2330	2370	2315	3015	1625	2320	2344.96	1.17	1266	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	890	3.59	0.24	12	0.02	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
24	20241203	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	30	2	1.29	12792080	5461	9.58	2330	2370	2315	3015	1625	2320	2342.44	1.17	1224	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	890	3.59	0.24	12	0.01	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
25	20241203	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	0	3	0.00	30200	13	0.02	2330	2330	2320	3015	1625	2320	2323.08	1.17	-1	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
26	20241202	160255	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-25	5	-1.07	131972885	57024	185.51	2360	2380	2270	3045	1645	2345	2314.34	1.15	6515	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	878	3.54	0.24	12	0.15	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
27	20241202	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	-15	5	-0.64	125187445	54091	175.97	2360	2380	2270	3045	1645	2345	2314.39	1.15	5283	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	882	3.56	0.24	12	0.14	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
28	20241202	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	2340	-5	5	-0.21	123273390	53269	173.29	2360	2380	2270	3045	1645	2345	2314.17	1.15	4923	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	886	3.57	0.24	12	0.14	655.00	9721.00	2880	20240823	-18.75	1928	20240417	21.37	2880	-18.75	20240823	1928	21.37	20240417	2880	-18.75	20240823	1928	21.37	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
29	20241202	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	0	3	0.00	107227970	46354	150.80	2360	2380	2270	3045	1645	2345	2313.24	1.15	3304	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	888	3.58	0.24	12	0.12	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
30	20241202	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-25	5	-1.07	103698720	44845	145.89	2360	2380	2270	3045	1645	2345	2312.38	1.15	3852	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	878	3.54	0.24	12	0.12	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
31	20241202	110258	57	100.00	KOSPI	건설업	N	N	N	N	N	2305	-40	5	-1.71	70955745	30679	99.80	2360	2380	2270	3045	1645	2345	2312.84	1.15	4017	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	873	3.52	0.24	12	0.08	655.00	9721.00	2880	20240823	-19.97	1928	20240417	19.55	2880	-19.97	20240823	1928	19.55	20240417	2880	-19.97	20240823	1928	19.55	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
32	20241202	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-10	5	-0.43	17765080	7586	24.68	2360	2380	2330	3045	1645	2345	2341.82	1.15	-371	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	884	3.56	0.24	12	0.02	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
33	20241202	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	5	2	0.21	895620	381	1.24	2360	2360	2350	3045	1645	2345	2350.71	1.15	-207	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	890	3.59	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History