KissMeData/056730/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	20241205	160522	57	100.00	KOSDAQ		건설	N	N	N	N		N	737	-3	5	-0.41	5056286	6879	53.38	732	775	730	962	518	740	735.03	1.30	0	-166	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	546	4.24	0.70	12	0.01	174.00	1056.00	1630	20231218	-54.79	720	20241118	2.36	1475	-50.03	20240105	720	2.36	20241118	1630	-54.79	20231218	720	2.36	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
3	20241205	150525	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	-10	5	-1.35	4867481	6623	51.40	732	775	730	962	518	740	734.94	1.30	0	-118	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	541	4.20	0.69	12	0.01	174.00	1056.00	1630	20231218	-55.21	720	20241118	1.39	1475	-50.51	20240105	720	1.39	20241118	1630	-55.21	20231218	720	1.39	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
4	20241205	140522	57	100.00	KOSDAQ		건설	N	N	N	N		N	744	4	2	0.54	3787647	5150	39.97	732	775	732	962	518	740	735.47	1.30	0	-93	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	551	4.28	0.70	12	0.01	174.00	1056.00	1630	20231218	-54.36	720	20241118	3.33	1475	-49.56	20240105	720	3.33	20241118	1630	-54.36	20231218	720	3.33	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
5	20241205	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	744	4	2	0.54	3787647	5150	39.97	732	775	732	962	518	740	735.47	1.30	0	-93	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	551	4.28	0.70	12	0.01	174.00	1056.00	1630	20231218	-54.36	720	20241118	3.33	1475	-49.56	20240105	720	3.33	20241118	1630	-54.36	20231218	720	3.33	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
6	20241205	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	0	3	0.00	3646527	4960	38.49	732	775	732	962	518	740	735.19	1.30	0	-38	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	548	4.25	0.70	12	0.01	174.00	1056.00	1630	20231218	-54.60	720	20241118	2.78	1475	-49.83	20240105	720	2.78	20241118	1630	-54.60	20231218	720	2.78	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
7	20241205	110523	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	0	3	0.00	3576227	4865	37.75	732	775	732	962	518	740	735.09	1.30	0	-38	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	548	4.25	0.70	12	0.01	174.00	1056.00	1630	20231218	-54.60	720	20241118	2.78	1475	-49.83	20240105	720	2.78	20241118	1630	-54.60	20231218	720	2.78	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
8	20241205	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	0	3	0.00	2982007	4062	31.52	732	775	732	962	518	740	734.12	1.30	0	-38	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	548	4.25	0.70	12	0.01	174.00	1056.00	1630	20231218	-54.60	720	20241118	2.78	1475	-49.83	20240105	720	2.78	20241118	1630	-54.60	20231218	720	2.78	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
9	20241205	090523	57	100.00	KOSDAQ		건설	N	N	N	N		N	775	35	2	4.73	29323	40	0.31	732	775	732	962	518	740	733.08	1.30	0	33	791	765	749	723	707	757	715	371	222	500	510	1	1	74111186	574	4.45	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.45	720	20241118	7.64	1475	-47.46	20240105	720	7.64	20241118	1630	-52.45	20231218	720	7.64	20241118	0.00	N	056730	500	370 억		959996	N	N	0	N	00	N
10	20241204	160514	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	-7	5	-0.94	9365842	12661	109.63	747	775	733	971	523	747	739.74	1.30	0	-1966	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	548	4.25	0.70	12	0.02	174.00	1056.00	1630	20231218	-54.60	720	20241118	2.78	1475	-49.83	20240105	720	2.78	20241118	1630	-54.60	20231218	720	2.78	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
11	20241204	150515	57	100.00	KOSDAQ		건설	N	N	N	N		N	741	-6	5	-0.80	8687205	11744	101.69	747	775	733	971	523	747	739.71	1.30	0	-1757	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	549	4.26	0.70	12	0.02	174.00	1056.00	1630	20231218	-54.54	720	20241118	2.92	1475	-49.76	20240105	720	2.92	20241118	1630	-54.54	20231218	720	2.92	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
12	20241204	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	745	-2	5	-0.27	8233034	11134	96.41	747	775	733	971	523	747	739.45	1.30	0	-1707	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	552	4.28	0.71	12	0.02	174.00	1056.00	1630	20231218	-54.29	720	20241118	3.47	1475	-49.49	20240105	720	3.47	20241118	1630	-54.29	20231218	720	3.47	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
13	20241204	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	-14	5	-1.87	3718385	4990	43.21	747	775	733	971	523	747	745.17	1.30	0	-2280	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	543	4.21	0.69	12	0.01	174.00	1056.00	1630	20231218	-55.03	720	20241118	1.81	1475	-50.31	20240105	720	1.81	20241118	1630	-55.03	20231218	720	1.81	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
14	20241204	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	741	-6	5	-0.80	2539718	3394	29.39	747	775	739	971	523	747	748.30	1.30	0	-1323	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	549	4.26	0.70	12	0.00	174.00	1056.00	1630	20231218	-54.54	720	20241118	2.92	1475	-49.76	20240105	720	2.92	20241118	1630	-54.54	20231218	720	2.92	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
15	20241204	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	750	3	2	0.40	2216510	2960	25.63	747	775	746	971	523	747	748.82	1.30	0	-1122	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	556	4.31	0.71	12	0.00	174.00	1056.00	1630	20231218	-53.99	720	20241118	4.17	1475	-49.15	20240105	720	4.17	20241118	1630	-53.99	20231218	720	4.17	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
16	20241204	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	758	11	2	1.47	2123454	2836	24.56	747	775	746	971	523	747	748.75	1.30	0	-1115	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	562	4.36	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.50	720	20241118	5.28	1475	-48.61	20240105	720	5.28	20241118	1630	-53.50	20231218	720	5.28	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
17	20241204	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	775	28	2	3.75	473589	634	5.49	747	775	746	971	523	747	746.99	1.30	0	-71	799	773	749	723	699	761	711	371	224	500	520	1	1	74111186	574	4.45	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.45	720	20241118	7.64	1475	-47.46	20240105	720	7.64	20241118	1630	-52.45	20231218	720	7.64	20241118	0.00	N	056730	500	370 억		961962	N	N	0	N	00	N
18	20241203	160535	57	100.00	KOSDAQ		건설	N	N	N	N		N	747	-14	5	-1.84	8550769	11520	155.57	761	775	725	989	533	761	742.25	1.30	0	-970	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	554	4.29	0.71	12	0.02	174.00	1056.00	1630	20231218	-54.17	720	20241118	3.75	1475	-49.36	20240105	720	3.75	20241118	1630	-54.17	20231218	720	3.75	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
19	20241203	150554	57	100.00	KOSDAQ		건설	N	N	N	N		N	747	-14	5	-1.84	7829116	10553	142.51	761	775	725	989	533	761	741.89	1.30	0	-936	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	554	4.29	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.17	720	20241118	3.75	1475	-49.36	20240105	720	3.75	20241118	1630	-54.17	20231218	720	3.75	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
20	20241203	140542	57	100.00	KOSDAQ		건설	N	N	N	N		N	748	-13	5	-1.71	6951331	9378	126.64	761	775	725	989	533	761	741.24	1.30	0	-896	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	554	4.30	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.11	720	20241118	3.89	1475	-49.29	20240105	720	3.89	20241118	1630	-54.11	20231218	720	3.89	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
21	20241203	130541	57	100.00	KOSDAQ		건설	N	N	N	N		N	749	-12	5	-1.58	6253673	8447	114.07	761	775	725	989	533	761	740.34	1.30	0	-320	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	555	4.30	0.71	12	0.01	174.00	1056.00	1630	20231218	-54.05	720	20241118	4.03	1475	-49.22	20240105	720	4.03	20241118	1630	-54.05	20231218	720	4.03	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
22	20241203	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	758	-3	5	-0.39	5771234	7803	105.37	761	775	725	989	533	761	739.62	1.30	0	-228	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	562	4.36	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.50	720	20241118	5.28	1475	-48.61	20240105	720	5.28	20241118	1630	-53.50	20231218	720	5.28	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
23	20241203	110540	57	100.00	KOSDAQ		건설	N	N	N	N		N	760	-1	5	-0.13	5731012	7750	104.66	761	775	725	989	533	761	739.49	1.30	0	-182	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	563	4.37	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.37	720	20241118	5.56	1475	-48.47	20240105	720	5.56	20241118	1630	-53.37	20231218	720	5.56	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
24	20241203	100529	57	100.00	KOSDAQ		건설	N	N	N	N		N	759	-2	5	-0.26	5668719	7668	103.55	761	775	725	989	533	761	739.27	1.30	0	-104	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	563	4.36	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.44	720	20241118	5.42	1475	-48.54	20240105	720	5.42	20241118	1630	-53.44	20231218	720	5.42	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
25	20241203	090528	57	100.00	KOSDAQ		건설	N	N	N	N		N	775	14	2	1.84	5408	7	0.09	761	775	761	989	533	761	772.57	1.30	0	0	793	776	758	741	723	785	750	371	228	500	530	1	1	74111186	574	4.45	0.73	12	0.00	174.00	1056.00	1630	20231218	-52.45	720	20241118	7.64	1475	-47.46	20240105	720	7.64	20241118	1630	-52.45	20231218	720	7.64	20241118	0.00	N	056730	500	370 억		962932	N	N	0	N	00	N
26	20241202	160515	57	100.00	KOSDAQ		건설	N	N	N	N		N	761	1	2	0.13	5585181	7395	58.60	752	775	740	988	532	760	755.26	1.30	0	-97	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	564	4.37	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.31	720	20241118	5.69	1475	-48.41	20240105	720	5.69	20241118	1630	-53.31	20231218	720	5.69	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N
27	20241202	150550	57	100.00	KOSDAQ		건설	N	N	N	N		N	764	4	2	0.53	5204681	6895	54.64	752	775	740	988	532	760	754.85	1.30	0	-11	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	566	4.39	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.13	720	20241118	6.11	1475	-48.20	20240105	720	6.11	20241118	1630	-53.13	20231218	720	6.11	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N
28	20241202	140535	57	100.00	KOSDAQ		건설	N	N	N	N		N	764	4	2	0.53	5041342	6681	52.94	752	775	740	988	532	760	754.58	1.30	0	-22	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	566	4.39	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.13	720	20241118	6.11	1475	-48.20	20240105	720	6.11	20241118	1630	-53.13	20231218	720	6.11	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N
29	20241202	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	762	2	2	0.26	4812514	6381	50.56	752	775	740	988	532	760	754.19	1.30	0	-21	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	565	4.38	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.25	720	20241118	5.83	1475	-48.34	20240105	720	5.83	20241118	1630	-53.25	20231218	720	5.83	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N
30	20241202	120544	57	100.00	KOSDAQ		건설	N	N	N	N		N	762	2	2	0.26	3795293	5031	39.87	752	775	740	988	532	760	754.38	1.30	0	-55	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	565	4.38	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.25	720	20241118	5.83	1475	-48.34	20240105	720	5.83	20241118	1630	-53.25	20231218	720	5.83	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N
31	20241202	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	765	5	2	0.66	2968378	3937	31.20	752	775	740	988	532	760	753.97	1.30	0	15	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	567	4.40	0.72	12	0.01	174.00	1056.00	1630	20231218	-53.07	720	20241118	6.25	1475	-48.14	20240105	720	6.25	20241118	1630	-53.07	20231218	720	6.25	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N
32	20241202	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	760	0	3	0.00	1817706	2425	19.22	752	760	740	988	532	760	749.57	1.30	0	118	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	563	4.37	0.72	12	0.00	174.00	1056.00	1630	20231218	-53.37	720	20241118	5.56	1475	-48.47	20240105	720	5.56	20241118	1630	-53.37	20231218	720	5.56	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N
33	20241202	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	750	-10	5	-1.32	921738	1226	9.71	752	760	750	988	532	760	751.83	1.30	0	-60	796	778	758	740	720	768	730	371	228	500	530	1	1	74111186	556	4.31	0.71	12	0.00	174.00	1056.00	1630	20231218	-53.99	720	20241118	4.17	1475	-49.15	20240105	720	4.17	20241118	1630	-53.99	20231218	720	4.17	20241118	0.00	N	056730	500	370 억		963029	N	N	0	N	00	N