KissMeData/060370/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	160530	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13900	-250	5	-1.77	4826472930	341560	68.93	14240	14470	13710	18390	9910	14150	14131.96	0.42	0	-2170	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4541	31.03	2.90	12	1.05	448.00	4798.00	24850	20240711	-44.06	8710	20240311	59.59	24850	-44.06	20240711	8710	59.59	20240311	24850	-44.06	20240711	8710	59.59	20240311	1.45	N	060370	1000	326 억		137739	N	N	1130	N	00	N
3	20241205	150533	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13910	-240	5	-1.70	4468677520	315826	63.73	14240	14470	13710	18390	9910	14150	14149.17	0.42	0	-8747	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4544	31.05	2.90	12	0.97	448.00	4798.00	24850	20240711	-44.02	8710	20240311	59.70	24850	-44.02	20240711	8710	59.70	20240311	24850	-44.02	20240711	8710	59.70	20240311	1.45	N	060370	1000	326 억		137739	N	N	2	N	00	N
4	20241205	140529	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14160	10	2	0.07	3945712280	278463	56.19	14240	14470	13710	18390	9910	14150	14169.63	0.42	0	-7749	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4626	31.61	2.95	12	0.85	448.00	4798.00	24850	20240711	-43.02	8710	20240311	62.57	24850	-43.02	20240711	8710	62.57	20240311	24850	-43.02	20240711	8710	62.57	20240311	1.45	N	060370	1000	326 억		137739	N	N	2	N	00	N
5	20241205	130531	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14100	-50	5	-0.35	3470588100	244762	49.39	14240	14470	13710	18390	9910	14150	14179.47	0.42	0	-12118	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4606	31.47	2.94	12	0.75	448.00	4798.00	24850	20240711	-43.26	8710	20240311	61.88	24850	-43.26	20240711	8710	61.88	20240311	24850	-43.26	20240711	8710	61.88	20240311	1.45	N	060370	1000	326 억		137739	N	N	2	N	00	N
6	20241205	120531	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14230	80	2	0.57	3244741780	228789	46.17	14240	14470	13710	18390	9910	14150	14182.28	0.42	0	-7685	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4649	31.76	2.97	12	0.70	448.00	4798.00	24850	20240711	-42.74	8710	20240311	63.38	24850	-42.74	20240711	8710	63.38	20240311	24850	-42.74	20240711	8710	63.38	20240311	1.45	N	060370	1000	326 억		137739	N	N	2	N	00	N
7	20241205	110531	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14340	190	2	1.34	2970973680	209596	42.30	14240	14470	13710	18390	9910	14150	14174.79	0.42	0	-9670	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4685	32.01	2.99	12	0.64	448.00	4798.00	24850	20240711	-42.29	8710	20240311	64.64	24850	-42.29	20240711	8710	64.64	20240311	24850	-42.29	20240711	8710	64.64	20240311	1.45	N	060370	1000	326 억		137739	N	N	2	N	00	N
8	20241205	100528	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14220	70	2	0.49	2036350800	144490	29.16	14240	14390	13710	18390	9910	14150	14093.28	0.42	0	-2058	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4646	31.74	2.96	12	0.44	448.00	4798.00	24850	20240711	-42.78	8710	20240311	63.26	24850	-42.78	20240711	8710	63.26	20240311	24850	-42.78	20240711	8710	63.26	20240311	1.45	N	060370	1000	326 억		137739	N	N	2	N	00	N
9	20241205	090532	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14300	150	2	1.06	252820590	17693	3.57	14240	14370	14240	18390	9910	14150	14291.10	0.42	0	-6638	14976	14562	14226	13812	13476	14395	13645	327	4240	1000	9330	10	1	32668854	4672	31.92	2.98	12	0.05	448.00	4798.00	24850	20240711	-42.45	8710	20240311	64.18	24850	-42.45	20240711	8710	64.18	20240311	24850	-42.45	20240711	8710	64.18	20240311	1.45	N	060370	1000	326 억		137739	N	N	2	N	00	N
10	20241204	160522	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14150	-610	5	-4.13	6938635930	485558	23.29	14380	14640	13890	19180	10340	14760	14290.41	0.38	0	-5018	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4623	31.58	2.95	12	1.49	448.00	4798.00	24850	20240711	-43.06	8710	20240311	62.46	24850	-43.06	20240711	8710	62.46	20240311	24850	-43.06	20240711	8710	62.46	20240311	1.63	N	060370	1000	326 억		122767	N	N	2	N	00	N
11	20241204	150523	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14170	-590	5	-4.00	6639765010	464448	22.28	14380	14640	13890	19180	10340	14760	14296.02	0.38	0	-2670	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4629	31.63	2.95	12	1.42	448.00	4798.00	24850	20240711	-42.98	8710	20240311	62.69	24850	-42.98	20240711	8710	62.69	20240311	24850	-42.98	20240711	8710	62.69	20240311	1.63	N	060370	1000	326 억		122767	N	N	3492	N	00	N
12	20241204	140522	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14030	-730	5	-4.95	6277125580	438780	21.05	14380	14640	13890	19180	10340	14760	14305.85	0.38	0	-3052	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4583	31.32	2.92	12	1.34	448.00	4798.00	24850	20240711	-43.54	8710	20240311	61.08	24850	-43.54	20240711	8710	61.08	20240311	24850	-43.54	20240711	8710	61.08	20240311	1.63	N	060370	1000	326 억		122767	N	N	3492	N	00	N
13	20241204	130519	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14230	-530	5	-3.59	5676784150	396246	19.01	14380	14640	13890	19180	10340	14760	14326.40	0.38	0	-2496	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4649	31.76	2.97	12	1.21	448.00	4798.00	24850	20240711	-42.74	8710	20240311	63.38	24850	-42.74	20240711	8710	63.38	20240311	24850	-42.74	20240711	8710	63.38	20240311	1.63	N	060370	1000	326 억		122767	N	N	3492	N	00	N
14	20241204	120517	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14320	-440	5	-2.98	5257182650	366842	17.60	14380	14640	13890	19180	10340	14760	14330.91	0.38	0	-5537	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4678	31.96	2.98	12	1.12	448.00	4798.00	24850	20240711	-42.37	8710	20240311	64.41	24850	-42.37	20240711	8710	64.41	20240311	24850	-42.37	20240711	8710	64.41	20240311	1.63	N	060370	1000	326 억		122767	N	N	3492	N	00	N
15	20241204	110514	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14220	-540	5	-3.66	4809140880	335319	16.08	14380	14640	13890	19180	10340	14760	14341.97	0.38	0	-5219	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4646	31.74	2.96	12	1.03	448.00	4798.00	24850	20240711	-42.78	8710	20240311	63.26	24850	-42.78	20240711	8710	63.26	20240311	24850	-42.78	20240711	8710	63.26	20240311	1.63	N	060370	1000	326 억		122767	N	N	3492	N	00	N
16	20241204	100516	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14320	-440	5	-2.98	4253804170	296531	14.22	14380	14640	13890	19180	10340	14760	14345.21	0.38	0	1195	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4678	31.96	2.98	12	0.91	448.00	4798.00	24850	20240711	-42.37	8710	20240311	64.41	24850	-42.37	20240711	8710	64.41	20240311	24850	-42.37	20240711	8710	64.41	20240311	1.63	N	060370	1000	326 억		122767	N	N	3492	N	00	N
17	20241204	090521	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14520	-240	5	-1.63	1034718020	71527	3.43	14380	14640	14360	19180	10340	14760	14466.07	0.38	0	18225	16026	15392	14866	14232	13706	15710	14550	327	4420	1000	9740	10	1	32668854	4744	32.41	3.03	12	0.22	448.00	4798.00	24850	20240711	-41.57	8710	20240311	66.70	24850	-41.57	20240711	8710	66.70	20240311	24850	-41.57	20240711	8710	66.70	20240311	1.63	N	060370	1000	326 억		122767	N	N	3492	N	00	N
18	20241203	160544	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14760	470	2	3.29	30996609210	2070264	43.15	14480	15500	14340	18570	10010	14290	14972.71	0.27	0	24710	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4822	32.95	3.08	12	6.34	448.00	4798.00	24850	20240711	-40.60	8710	20240311	69.46	24850	-40.60	20240711	8710	69.46	20240311	24850	-40.60	20240711	8710	69.46	20240311	1.52	N	060370	1000	326 억		87987	N	N	3492	N	00	N
19	20241203	150603	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14780	490	2	3.43	30069391670	2007411	41.84	14480	15500	14340	18570	10010	14290	14979.25	0.27	0	15660	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4828	32.99	3.08	12	6.14	448.00	4798.00	24850	20240711	-40.52	8710	20240311	69.69	24850	-40.52	20240711	8710	69.69	20240311	24850	-40.52	20240711	8710	69.69	20240311	1.52	N	060370	1000	326 억		87987	N	N	3730	N	00	N
20	20241203	140550	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14750	460	2	3.22	28627276520	1910080	39.81	14480	15500	14340	18570	10010	14290	14987.53	0.27	0	3436	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4819	32.92	3.07	12	5.85	448.00	4798.00	24850	20240711	-40.64	8710	20240311	69.35	24850	-40.64	20240711	8710	69.35	20240311	24850	-40.64	20240711	8710	69.35	20240311	1.52	N	060370	1000	326 억		87987	N	N	3730	N	00	N
21	20241203	130551	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15300	1010	2	7.07	15779962050	1061916	22.13	14480	15320	14340	18570	10010	14290	14859.98	0.27	0	-13689	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4998	34.15	3.19	12	3.25	448.00	4798.00	24850	20240711	-38.43	8710	20240311	75.66	24850	-38.43	20240711	8710	75.66	20240311	24850	-38.43	20240711	8710	75.66	20240311	1.52	N	060370	1000	326 억		87987	N	N	3730	N	00	N
22	20241203	120606	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14610	320	2	2.24	6788208000	463997	9.67	14480	14830	14340	18570	10010	14290	14629.97	0.27	0	7499	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4773	32.61	3.05	12	1.42	448.00	4798.00	24850	20240711	-41.21	8710	20240311	67.74	24850	-41.21	20240711	8710	67.74	20240311	24850	-41.21	20240711	8710	67.74	20240311	1.52	N	060370	1000	326 억		87987	N	N	3730	N	00	N
23	20241203	110548	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14590	300	2	2.10	6060533850	414231	8.63	14480	14830	14340	18570	10010	14290	14630.94	0.27	0	8454	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4766	32.57	3.04	12	1.27	448.00	4798.00	24850	20240711	-41.29	8710	20240311	67.51	24850	-41.29	20240711	8710	67.51	20240311	24850	-41.29	20240711	8710	67.51	20240311	1.52	N	060370	1000	326 억		87987	N	N	3730	N	00	N
24	20241203	100538	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14680	390	2	2.73	4339609930	297113	6.19	14480	14770	14340	18570	10010	14290	14606.09	0.27	0	1045	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4796	32.77	3.06	12	0.91	448.00	4798.00	24850	20240711	-40.93	8710	20240311	68.54	24850	-40.93	20240711	8710	68.54	20240311	24850	-40.93	20240711	8710	68.54	20240311	1.52	N	060370	1000	326 억		87987	N	N	3730	N	00	N
25	20241203	090536	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14540	250	2	1.75	1295480030	89201	1.86	14480	14650	14340	18570	10010	14290	14523.57	0.27	0	-7528	16563	15426	14493	13356	12423	14960	12890	327	4280	1000	9430	10	1	32668854	4750	32.46	3.03	12	0.27	448.00	4798.00	24850	20240711	-41.49	8710	20240311	66.93	24850	-41.49	20240711	8710	66.93	20240311	24850	-41.49	20240711	8710	66.93	20240311	1.52	N	060370	1000	326 억		87987	N	N	3730	N	00	N
26	20241202	160523	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14290	790	2	5.85	70581786220	4770741	284.65	14310	15630	13560	17550	9450	13500	14795.78	0.37	0	-32058	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4668	31.90	2.98	12	14.60	448.00	4798.00	24850	20240711	-42.49	8710	20240311	64.06	24850	-42.49	20240711	8710	64.06	20240311	24850	-42.49	20240711	8710	64.06	20240311	1.42	N	060370	1000	326 억		120556	N	N	3730	N	00	N
27	20241202	150558	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14310	810	2	6.00	69741536150	4711839	281.13	14310	15630	13560	17550	9450	13500	14802.22	0.37	0	-34461	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4675	31.94	2.98	12	14.42	448.00	4798.00	24850	20240711	-42.41	8710	20240311	64.29	24850	-42.41	20240711	8710	64.29	20240311	24850	-42.41	20240711	8710	64.29	20240311	1.42	N	060370	1000	326 억		120556	N	N	476	N	00	N
28	20241202	140547	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14520	1020	2	7.56	68067313490	4595346	274.18	14310	15630	13560	17550	9450	13500	14813.13	0.37	0	-33731	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4744	32.41	3.03	12	14.07	448.00	4798.00	24850	20240711	-41.57	8710	20240311	66.70	24850	-41.57	20240711	8710	66.70	20240311	24850	-41.57	20240711	8710	66.70	20240311	1.42	N	060370	1000	326 억		120556	N	N	476	N	00	N
29	20241202	130530	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14530	1030	2	7.63	66543117800	4490587	267.93	14310	15630	13560	17550	9450	13500	14819.29	0.37	0	-35084	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4747	32.43	3.03	12	13.75	448.00	4798.00	24850	20240711	-41.53	8710	20240311	66.82	24850	-41.53	20240711	8710	66.82	20240311	24850	-41.53	20240711	8710	66.82	20240311	1.42	N	060370	1000	326 억		120556	N	N	476	N	00	N
30	20241202	120553	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14600	1100	2	8.15	62722921220	4227864	252.26	14310	15630	13560	17550	9450	13500	14836.61	0.37	0	-36471	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4770	32.59	3.04	12	12.94	448.00	4798.00	24850	20240711	-41.25	8710	20240311	67.62	24850	-41.25	20240711	8710	67.62	20240311	24850	-41.25	20240711	8710	67.62	20240311	1.42	N	060370	1000	326 억		120556	N	N	476	N	00	N
31	20241202	110517	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14860	1360	2	10.07	57476350730	3869302	230.86	14310	15630	13560	17550	9450	13500	14855.56	0.37	0	-31869	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4855	33.17	3.10	12	11.84	448.00	4798.00	24850	20240711	-40.20	8710	20240311	70.61	24850	-40.20	20240711	8710	70.61	20240311	24850	-40.20	20240711	8710	70.61	20240311	1.42	N	060370	1000	326 억		120556	N	N	476	N	00	N
32	20241202	100525	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14010	510	2	3.78	8694139280	615282	36.71	14310	14640	13560	17550	9450	13500	14133.59	0.37	0	-19216	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4577	31.27	2.92	12	1.88	448.00	4798.00	24850	20240711	-43.62	8710	20240311	60.85	24850	-43.62	20240711	8710	60.85	20240311	24850	-43.62	20240711	8710	60.85	20240311	1.42	N	060370	1000	326 억		120556	N	N	476	N	00	N
33	20241202	090521	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14280	780	2	5.78	4007633180	279808	16.69	14310	14640	14000	17550	9450	13500	14332.21	0.37	0	-9796	15253	14376	13773	12896	12293	14075	12595	327	4050	1000	8910	10	1	32668854	4665	31.88	2.98	12	0.86	448.00	4798.00	24850	20240711	-42.54	8710	20240311	63.95	24850	-42.54	20240711	8710	63.95	20240311	24850	-42.54	20240711	8710	63.95	20240311	1.42	N	060370	1000	326 억		120556	N	N	476	N	00	N