KissMeData/091590/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	160648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3870	-60	5	-1.53	88836560	22747	56.31	3950	4030	3810	5100	2755	3930	3905.42	0.97	1392	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	454	-3.85	0.30	12	0.19	-1005.00	13091.00	8390	20231208	-53.87	3640	20240806	6.32	7260	-46.69	20240102	3640	6.32	20240806	8390	-53.87	20231208	3640	6.32	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
3	20241205	150652	57	100.00	KOSDAQ	건설	N	N	N	N	N	3875	-55	5	-1.40	73816385	18856	46.68	3950	4030	3810	5100	2755	3930	3914.74	0.97	1762	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	455	-3.86	0.30	12	0.16	-1005.00	13091.00	8390	20231208	-53.81	3640	20240806	6.46	7260	-46.63	20240102	3640	6.46	20240806	8390	-53.81	20231208	3640	6.46	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
4	20241205	140642	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	-40	5	-1.02	59176830	15069	37.30	3950	4030	3810	5100	2755	3930	3927.06	0.97	1466	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	457	-3.87	0.30	12	0.13	-1005.00	13091.00	8390	20231208	-53.64	3640	20240806	6.87	7260	-46.42	20240102	3640	6.87	20240806	8390	-53.64	20231208	3640	6.87	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
5	20241205	130648	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-15	5	-0.38	46076270	11679	28.91	3950	4030	3810	5100	2755	3930	3945.22	0.97	1249	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	460	-3.90	0.30	12	0.10	-1005.00	13091.00	8390	20231208	-53.34	3640	20240806	7.55	7260	-46.07	20240102	3640	7.55	20240806	8390	-53.34	20231208	3640	7.55	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
6	20241205	120649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	0	3	0.00	41637990	10535	26.08	3950	4030	3810	5100	2755	3930	3952.35	0.97	1249	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	461	-3.91	0.30	12	0.09	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
7	20241205	110649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3935	5	2	0.13	39266080	9927	24.57	3950	4030	3810	5100	2755	3930	3955.48	0.97	1249	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	462	-3.92	0.30	12	0.08	-1005.00	13091.00	8390	20231208	-53.10	3640	20240806	8.10	7260	-45.80	20240102	3640	8.10	20240806	8390	-53.10	20231208	3640	8.10	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
8	20241205	100645	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	0	3	0.00	37490685	9471	23.44	3950	4030	3810	5100	2755	3930	3958.47	0.97	922	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	461	-3.91	0.30	12	0.08	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
9	20241205	090649	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	0	3	0.00	4348130	1104	2.73	3950	3990	3930	5100	2755	3930	3938.52	0.97	-37	4060	3995	3930	3865	3800	3962	3832	59	1170	500	2750	5	1	11740000	461	-3.91	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.60	N	091590	500	58 억	113919	N	N	N	N
10	20241204	160637	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-100	5	-2.48	157645225	40297	327.46	3995	3995	3865	5230	2825	4030	3912.07	1.00	-3320	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	461	-3.91	0.30	12	0.34	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
11	20241204	150639	57	100.00	KOSDAQ	건설	N	N	N	N	N	3920	-110	5	-2.73	140828945	36024	292.74	3995	3995	3865	5230	2825	4030	3909.31	1.00	-3167	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	460	-3.90	0.30	12	0.31	-1005.00	13091.00	8390	20231208	-53.28	3640	20240806	7.69	7260	-46.01	20240102	3640	7.69	20240806	8390	-53.28	20231208	3640	7.69	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
12	20241204	140637	57	100.00	KOSDAQ	건설	N	N	N	N	N	3925	-105	5	-2.61	130905620	33483	272.09	3995	3995	3865	5230	2825	4030	3909.61	1.00	-2484	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	461	-3.91	0.30	12	0.29	-1005.00	13091.00	8390	20231208	-53.22	3640	20240806	7.83	7260	-45.94	20240102	3640	7.83	20240806	8390	-53.22	20231208	3640	7.83	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
13	20241204	130635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-115	5	-2.85	126414725	32337	262.77	3995	3995	3865	5230	2825	4030	3909.29	1.00	-2379	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	460	-3.90	0.30	12	0.28	-1005.00	13091.00	8390	20231208	-53.34	3640	20240806	7.55	7260	-46.07	20240102	3640	7.55	20240806	8390	-53.34	20231208	3640	7.55	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
14	20241204	120633	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	-120	5	-2.98	117706185	30099	244.59	3995	3995	3865	5230	2825	4030	3910.63	1.00	-2377	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	459	-3.89	0.30	12	0.26	-1005.00	13091.00	8390	20231208	-53.40	3640	20240806	7.42	7260	-46.14	20240102	3640	7.42	20240806	8390	-53.40	20231208	3640	7.42	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
15	20241204	110624	57	100.00	KOSDAQ	건설	N	N	N	N	N	3935	-95	5	-2.36	44466230	11317	91.96	3995	3995	3905	5230	2825	4030	3929.15	1.00	417	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	462	-3.92	0.30	12	0.10	-1005.00	13091.00	8390	20231208	-53.10	3640	20240806	8.10	7260	-45.80	20240102	3640	8.10	20240806	8390	-53.10	20231208	3640	8.10	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
16	20241204	100628	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	-70	5	-1.74	19417920	4932	40.08	3995	3995	3905	5230	2825	4030	3937.13	1.00	415	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	465	-3.94	0.30	12	0.04	-1005.00	13091.00	8390	20231208	-52.80	3640	20240806	8.79	7260	-45.45	20240102	3640	8.79	20240806	8390	-52.80	20231208	3640	8.79	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
17	20241204	090638	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	-60	5	-1.49	3315960	835	6.79	3995	3995	3905	5230	2825	4030	3971.21	1.00	-91	4083	4056	4008	3981	3933	4070	3995	59	1200	500	2820	5	1	11740000	466	-3.95	0.30	12	0.01	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.58	N	091590	500	58 억	117187	N	N	N	N
18	20241203	160702	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-5	5	-0.12	49048620	12299	27.65	4020	4035	3960	5240	2825	4035	3988.02	0.97	894	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	473	-4.01	0.31	12	0.10	-1005.00	13091.00	8390	20231208	-51.97	3640	20240806	10.71	7260	-44.49	20240102	3640	10.71	20240806	8390	-51.97	20231208	3640	10.71	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
19	20241203	150730	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	-15	5	-0.37	45021815	11299	25.40	4020	4035	3960	5240	2825	4035	3984.58	0.97	968	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	472	-4.00	0.31	12	0.10	-1005.00	13091.00	8390	20231208	-52.09	3640	20240806	10.44	7260	-44.63	20240102	3640	10.44	20240806	8390	-52.09	20231208	3640	10.44	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
20	20241203	140717	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-40	5	-0.99	29769520	7477	16.81	4020	4035	3960	5240	2825	4035	3981.48	0.97	561	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	469	-3.98	0.31	12	0.06	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
21	20241203	130717	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-40	5	-0.99	27854975	6997	15.73	4020	4035	3960	5240	2825	4035	3980.99	0.97	561	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	469	-3.98	0.31	12	0.06	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
22	20241203	120727	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-45	5	-1.12	25278085	6352	14.28	4020	4035	3960	5240	2825	4035	3979.55	0.97	479	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	468	-3.97	0.30	12	0.05	-1005.00	13091.00	8390	20231208	-52.44	3640	20240806	9.62	7260	-45.04	20240102	3640	9.62	20240806	8390	-52.44	20231208	3640	9.62	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
23	20241203	110711	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-35	5	-0.87	24609030	6184	13.90	4020	4035	3965	5240	2825	4035	3979.47	0.97	478	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	470	-3.98	0.31	12	0.05	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
24	20241203	100659	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-30	5	-0.74	8369435	2099	4.72	4020	4035	3975	5240	2825	4035	3987.34	0.97	-17	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	470	-3.99	0.31	12	0.02	-1005.00	13091.00	8390	20231208	-52.26	3640	20240806	10.03	7260	-44.83	20240102	3640	10.03	20240806	8390	-52.26	20231208	3640	10.03	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
25	20241203	090655	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-40	5	-0.99	2265375	567	1.27	4020	4020	3985	5240	2825	4035	3995.37	0.97	89	4245	4140	4005	3900	3765	4072	3832	59	1205	500	2820	5	1	11740000	469	-3.98	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-52.38	3640	20240806	9.75	7260	-44.97	20240102	3640	9.75	20240806	8390	-52.38	20231208	3640	9.75	20240806	0.57	N	091590	500	58 억	113292	N	N	N	N
26	20241202	160642	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-65	5	-1.59	173860390	44115	149.43	4100	4110	3870	5330	2870	4100	3941.07	0.97	-1207	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	474	-4.01	0.31	12	0.38	-1005.00	13091.00	8390	20231208	-51.91	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	8390	-51.91	20231208	3640	10.85	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N
27	20241202	150736	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	-120	5	-2.93	155698245	39591	134.11	4100	4110	3870	5330	2870	4100	3932.67	0.97	-474	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	467	-3.96	0.30	12	0.34	-1005.00	13091.00	8390	20231208	-52.56	3640	20240806	9.34	7260	-45.18	20240102	3640	9.34	20240806	8390	-52.56	20231208	3640	9.34	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N
28	20241202	140706	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	-130	5	-3.17	143542085	36521	123.71	4100	4110	3870	5330	2870	4100	3930.40	0.97	-450	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	466	-3.95	0.30	12	0.31	-1005.00	13091.00	8390	20231208	-52.68	3640	20240806	9.07	7260	-45.32	20240102	3640	9.07	20240806	8390	-52.68	20231208	3640	9.07	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N
29	20241202	130700	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-150	5	-3.66	124163310	31607	107.06	4100	4110	3870	5330	2870	4100	3928.35	0.97	-353	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	464	-3.93	0.30	12	0.27	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N
30	20241202	120715	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-150	5	-3.66	96071840	24456	82.84	4100	4110	3870	5330	2870	4100	3928.35	0.97	83	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	464	-3.93	0.30	12	0.21	-1005.00	13091.00	8390	20231208	-52.92	3640	20240806	8.52	7260	-45.59	20240102	3640	8.52	20240806	8390	-52.92	20231208	3640	8.52	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N
31	20241202	110635	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	-170	5	-4.15	82558750	21023	71.21	4100	4110	3870	5330	2870	4100	3927.07	0.97	588	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	461	-3.91	0.30	12	0.18	-1005.00	13091.00	8390	20231208	-53.16	3640	20240806	7.97	7260	-45.87	20240102	3640	7.97	20240806	8390	-53.16	20231208	3640	7.97	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N
32	20241202	100638	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-100	5	-2.44	16839180	4190	14.19	4100	4110	3990	5330	2870	4100	4018.90	0.97	228	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	470	-3.98	0.31	12	0.04	-1005.00	13091.00	8390	20231208	-52.32	3640	20240806	9.89	7260	-44.90	20240102	3640	9.89	20240806	8390	-52.32	20231208	3640	9.89	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N
33	20241202	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-65	5	-1.59	1940425	476	1.61	4100	4110	4030	5330	2870	4100	4076.52	0.97	0	4196	4147	4101	4052	4006	4125	4030	59	1230	500	2870	5	1	11740000	474	-4.01	0.31	12	0.00	-1005.00	13091.00	8390	20231208	-51.91	3640	20240806	10.85	7260	-44.42	20240102	3640	10.85	20240806	8390	-51.91	20231208	3640	10.85	20240806	0.56	N	091590	500	58 억	114463	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History