KissMeData/017000/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	160310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2695	15	2	0.56	63118155	23428	25.18	2690	2750	2660	3480	1880	2680	2694.18	0.90	-3727	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	314	3.81	0.30	12	0.20	707.00	8875.00	4280	20240820	-37.03	2170	20240705	24.19	4280	-37.03	20240820	2170	24.19	20240705	4280	-37.03	20240820	2170	24.19	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
3	20241205	150313	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	25	2	0.93	60817325	22575	24.26	2690	2750	2660	3480	1880	2680	2694.06	0.90	-3732	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	316	3.83	0.30	12	0.19	707.00	8875.00	4280	20240820	-36.80	2170	20240705	24.65	4280	-36.80	20240820	2170	24.65	20240705	4280	-36.80	20240820	2170	24.65	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
4	20241205	140311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	25	2	0.93	50892470	18910	20.33	2690	2750	2660	3480	1880	2680	2691.35	0.90	-3597	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	316	3.83	0.30	12	0.16	707.00	8875.00	4280	20240820	-36.80	2170	20240705	24.65	4280	-36.80	20240820	2170	24.65	20240705	4280	-36.80	20240820	2170	24.65	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
5	20241205	130311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	20	2	0.75	44512825	16549	17.79	2690	2715	2660	3480	1880	2680	2689.81	0.90	-4067	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	315	3.82	0.30	12	0.14	707.00	8875.00	4280	20240820	-36.92	2170	20240705	24.42	4280	-36.92	20240820	2170	24.42	20240705	4280	-36.92	20240820	2170	24.42	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
6	20241205	120311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	20	2	0.75	40384115	15019	16.14	2690	2715	2660	3480	1880	2680	2688.92	0.90	-4177	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	315	3.82	0.30	12	0.13	707.00	8875.00	4280	20240820	-36.92	2170	20240705	24.42	4280	-36.92	20240820	2170	24.42	20240705	4280	-36.92	20240820	2170	24.42	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
7	20241205	110311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	10	2	0.37	35699905	13282	14.28	2690	2715	2660	3480	1880	2680	2687.89	0.90	-4051	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	314	3.80	0.30	12	0.11	707.00	8875.00	4280	20240820	-37.15	2170	20240705	23.96	4280	-37.15	20240820	2170	23.96	20240705	4280	-37.15	20240820	2170	23.96	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
8	20241205	100310	57	100.00	KOSDAQ	건설	N	N	N	N	N	2685	5	2	0.19	30251150	11256	12.10	2690	2715	2660	3480	1880	2680	2687.61	0.90	-3600	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	313	3.80	0.30	12	0.10	707.00	8875.00	4280	20240820	-37.27	2170	20240705	23.73	4280	-37.27	20240820	2170	23.73	20240705	4280	-37.27	20240820	2170	23.73	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
9	20241205	090311	57	100.00	KOSDAQ	건설	N	N	N	N	N	2690	10	2	0.37	2344870	872	0.94	2690	2690	2690	3480	1880	2680	2690.00	0.90	-123	2903	2791	2713	2601	2523	2752	2562	610	800	5000	1820	5	1	11668027	314	3.80	0.30	12	0.01	707.00	8875.00	4280	20240820	-37.15	2170	20240705	23.96	4280	-37.15	20240820	2170	23.96	20240705	4280	-37.15	20240820	2170	23.96	20240705	0.04	N	017000	5000	609 억	104550	N	N	N	N
10	20241204	160307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	-145	5	-5.13	251001855	93037	316.66	2720	2825	2635	3670	1980	2825	2697.97	0.93	-4188	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	313	3.79	0.30	12	0.80	707.00	8875.00	4280	20240820	-37.38	2170	20240705	23.50	4280	-37.38	20240820	2170	23.50	20240705	4280	-37.38	20240820	2170	23.50	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
11	20241204	150308	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	-160	5	-5.66	222467170	82258	279.97	2720	2825	2645	3670	1980	2825	2704.50	0.93	3552	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	311	3.77	0.30	12	0.70	707.00	8875.00	4280	20240820	-37.73	2170	20240705	22.81	4280	-37.73	20240820	2170	22.81	20240705	4280	-37.73	20240820	2170	22.81	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
12	20241204	140307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2675	-150	5	-5.31	164341095	60387	205.53	2720	2825	2660	3670	1980	2825	2721.46	0.93	1885	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	312	3.78	0.30	12	0.52	707.00	8875.00	4280	20240820	-37.50	2170	20240705	23.27	4280	-37.50	20240820	2170	23.27	20240705	4280	-37.50	20240820	2170	23.27	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
13	20241204	130307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2720	-105	5	-3.72	147355670	54086	184.08	2720	2825	2660	3670	1980	2825	2724.47	0.93	2310	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	317	3.85	0.31	12	0.46	707.00	8875.00	4280	20240820	-36.45	2170	20240705	25.35	4280	-36.45	20240820	2170	25.35	20240705	4280	-36.45	20240820	2170	25.35	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
14	20241204	120307	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	-125	5	-4.42	143029845	52488	178.65	2720	2825	2660	3670	1980	2825	2725.00	0.93	3028	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	315	3.82	0.30	12	0.45	707.00	8875.00	4280	20240820	-36.92	2170	20240705	24.42	4280	-36.92	20240820	2170	24.42	20240705	4280	-36.92	20240820	2170	24.42	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
15	20241204	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	2715	-110	5	-3.89	113048340	41331	140.67	2720	2825	2715	3670	1980	2825	2735.19	0.93	4526	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	317	3.84	0.31	12	0.35	707.00	8875.00	4280	20240820	-36.57	2170	20240705	25.12	4280	-36.57	20240820	2170	25.12	20240705	4280	-36.57	20240820	2170	25.12	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
16	20241204	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	-75	5	-2.65	86087995	31443	107.02	2720	2825	2720	3670	1980	2825	2737.91	0.93	4649	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	321	3.89	0.31	12	0.27	707.00	8875.00	4280	20240820	-35.75	2170	20240705	26.73	4280	-35.75	20240820	2170	26.73	20240705	4280	-35.75	20240820	2170	26.73	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
17	20241204	090306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2725	-100	5	-3.54	35552025	13042	44.39	2720	2825	2720	3670	1980	2825	2725.96	0.93	98	2968	2896	2823	2751	2678	2932	2787	610	845	5000	1920	5	1	11668027	318	3.85	0.31	12	0.11	707.00	8875.00	4280	20240820	-36.33	2170	20240705	25.58	4280	-36.33	20240820	2170	25.58	20240705	4280	-36.33	20240820	2170	25.58	20240705	0.04	N	017000	5000	609 억	108723	N	N	N	N
18	20241203	160325	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	40	2	1.44	82478200	29342	57.89	2785	2895	2750	3620	1950	2785	2810.93	0.92	971	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	330	4.00	0.32	12	0.25	707.00	8875.00	4280	20240820	-34.00	2170	20240705	30.18	4280	-34.00	20240820	2170	30.18	20240705	4280	-34.00	20240820	2170	30.18	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
19	20241203	150327	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	20	2	0.72	79931115	28441	56.11	2785	2895	2750	3620	1950	2785	2810.42	0.92	1065	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	327	3.97	0.32	12	0.24	707.00	8875.00	4280	20240820	-34.46	2170	20240705	29.26	4280	-34.46	20240820	2170	29.26	20240705	4280	-34.46	20240820	2170	29.26	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
20	20241203	140322	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	15	2	0.54	69042375	24565	48.47	2785	2895	2750	3620	1950	2785	2810.60	0.92	605	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	327	3.96	0.32	12	0.21	707.00	8875.00	4280	20240820	-34.58	2170	20240705	29.03	4280	-34.58	20240820	2170	29.03	20240705	4280	-34.58	20240820	2170	29.03	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
21	20241203	130320	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	30	2	1.08	59244620	21058	41.55	2785	2895	2750	3620	1950	2785	2813.40	0.92	544	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	328	3.98	0.32	12	0.18	707.00	8875.00	4280	20240820	-34.23	2170	20240705	29.72	4280	-34.23	20240820	2170	29.72	20240705	4280	-34.23	20240820	2170	29.72	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
22	20241203	120331	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	10	2	0.36	50725290	18021	35.55	2785	2895	2750	3620	1950	2785	2814.79	0.92	184	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	326	3.95	0.31	12	0.15	707.00	8875.00	4280	20240820	-34.70	2170	20240705	28.80	4280	-34.70	20240820	2170	28.80	20240705	4280	-34.70	20240820	2170	28.80	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
23	20241203	110318	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	10	2	0.36	42891245	15233	30.05	2785	2895	2750	3620	1950	2785	2815.68	0.92	-235	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	326	3.95	0.31	12	0.13	707.00	8875.00	4280	20240820	-34.70	2170	20240705	28.80	4280	-34.70	20240820	2170	28.80	20240705	4280	-34.70	20240820	2170	28.80	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
24	20241203	100312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	25	2	0.90	34528470	12219	24.11	2785	2895	2785	3620	1950	2785	2825.80	0.92	-1109	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	328	3.97	0.32	12	0.10	707.00	8875.00	4280	20240820	-34.35	2170	20240705	29.49	4280	-34.35	20240820	2170	29.49	20240705	4280	-34.35	20240820	2170	29.49	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
25	20241203	090312	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	110	2	3.95	5501080	1939	3.83	2785	2895	2785	3620	1950	2785	2837.07	0.92	-422	2895	2840	2795	2740	2695	2817	2717	610	835	5000	1890	5	1	11668027	338	4.09	0.33	12	0.02	707.00	8875.00	4280	20240820	-32.36	2170	20240705	33.41	4280	-32.36	20240820	2170	33.41	20240705	4280	-32.36	20240820	2170	33.41	20240705	0.04	N	017000	5000	609 억	107747	N	N	N	N
26	20241202	160303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-10	5	-0.36	140964315	50686	50.97	2795	2850	2750	3630	1960	2795	2781.13	0.99	-8211	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	325	3.94	0.31	12	0.43	707.00	8875.00	4280	20240820	-34.93	2170	20240705	28.34	4280	-34.93	20240820	2170	28.34	20240705	4280	-34.93	20240820	2170	28.34	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N
27	20241202	150324	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-10	5	-0.36	132534390	47630	47.90	2795	2850	2750	3630	1960	2795	2782.58	0.99	-8099	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	325	3.94	0.31	12	0.41	707.00	8875.00	4280	20240820	-34.93	2170	20240705	28.34	4280	-34.93	20240820	2170	28.34	20240705	4280	-34.93	20240820	2170	28.34	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N
28	20241202	140314	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	0	3	0.00	125400505	45066	45.32	2795	2850	2750	3630	1960	2795	2782.60	0.99	-7375	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	326	3.95	0.31	12	0.39	707.00	8875.00	4280	20240820	-34.70	2170	20240705	28.80	4280	-34.70	20240820	2170	28.80	20240705	4280	-34.70	20240820	2170	28.80	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N
29	20241202	130318	57	100.00	KOSDAQ	건설	N	N	N	N	N	2750	-45	5	-1.61	112060885	40276	40.50	2795	2850	2750	3630	1960	2795	2782.32	0.99	-4031	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	321	3.89	0.31	12	0.35	707.00	8875.00	4280	20240820	-35.75	2170	20240705	26.73	4280	-35.75	20240820	2170	26.73	20240705	4280	-35.75	20240820	2170	26.73	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N
30	20241202	120323	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	10	2	0.36	105469830	37890	38.10	2795	2850	2750	3630	1960	2795	2783.58	0.99	-3944	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	327	3.97	0.32	12	0.32	707.00	8875.00	4280	20240820	-34.46	2170	20240705	29.26	4280	-34.46	20240820	2170	29.26	20240705	4280	-34.46	20240820	2170	29.26	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N
31	20241202	110309	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-35	5	-1.25	86367560	30965	31.14	2795	2850	2755	3630	1960	2795	2789.20	0.99	-3482	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	322	3.90	0.31	12	0.27	707.00	8875.00	4280	20240820	-35.51	2170	20240705	27.19	4280	-35.51	20240820	2170	27.19	20240705	4280	-35.51	20240820	2170	27.19	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N
32	20241202	100303	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	-15	5	-0.54	59348965	21191	21.31	2795	2850	2770	3630	1960	2795	2800.67	0.99	-868	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	324	3.93	0.31	12	0.18	707.00	8875.00	4280	20240820	-35.05	2170	20240705	28.11	4280	-35.05	20240820	2170	28.11	20240705	4280	-35.05	20240820	2170	28.11	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N
33	20241202	090306	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	25	2	0.89	5441415	1937	1.95	2795	2820	2795	3630	1960	2795	2809.20	0.99	422	3035	2915	2855	2735	2675	2885	2705	610	835	5000	1900	5	1	11668027	329	3.99	0.32	12	0.02	707.00	8875.00	4280	20240820	-34.11	2170	20240705	29.95	4280	-34.11	20240820	2170	29.95	20240705	4280	-34.11	20240820	2170	29.95	20240705	0.04	N	017000	5000	609 억	115914	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History