KissMeData/206400/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	160852	57	100.00	KOSDAQ		건설	N	N	N	N		N	3260	-65	5	-1.95	1578590095	502498	250.86	3250	3330	3060	4320	2330	3325	3141.48	0.00	0	153026	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1199	-12.44	1.23	12	1.37	-262.00	2655.00	4890	20240214	-33.33	2730	20240909	19.41	4890	-33.33	20240214	2730	19.41	20240909	4890	-33.33	20240214	2730	19.41	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
3	20241205	150857	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	-175	5	-5.26	1512305475	482009	240.63	3250	3330	3060	4320	2330	3325	3137.50	0.00	0	157463	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1159	-12.02	1.19	12	1.31	-262.00	2655.00	4890	20240214	-35.58	2730	20240909	15.38	4890	-35.58	20240214	2730	15.38	20240909	4890	-35.58	20240214	2730	15.38	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
4	20241205	140844	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	-175	5	-5.26	863063545	273332	136.45	3250	3330	3085	4320	2330	3325	3157.56	0.00	0	66938	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1159	-12.02	1.19	12	0.74	-262.00	2655.00	4890	20240214	-35.58	2730	20240909	15.38	4890	-35.58	20240214	2730	15.38	20240909	4890	-35.58	20240214	2730	15.38	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
5	20241205	130853	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	-195	5	-5.86	797969810	252474	126.04	3250	3330	3085	4320	2330	3325	3160.60	0.00	0	63176	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1151	-11.95	1.18	12	0.69	-262.00	2655.00	4890	20240214	-35.99	2730	20240909	14.65	4890	-35.99	20240214	2730	14.65	20240909	4890	-35.99	20240214	2730	14.65	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
6	20241205	120853	57	100.00	KOSDAQ		건설	N	N	N	N		N	3165	-160	5	-4.81	701632595	221553	110.60	3250	3330	3085	4320	2330	3325	3166.88	0.00	0	57100	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1164	-12.08	1.19	12	0.60	-262.00	2655.00	4890	20240214	-35.28	2730	20240909	15.93	4890	-35.28	20240214	2730	15.93	20240909	4890	-35.28	20240214	2730	15.93	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
7	20241205	110852	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	-155	5	-4.66	428668335	134489	67.14	3250	3330	3140	4320	2330	3325	3187.39	0.00	0	49344	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1166	-12.10	1.19	12	0.37	-262.00	2655.00	4890	20240214	-35.17	2730	20240909	16.12	4890	-35.17	20240214	2730	16.12	20240909	4890	-35.17	20240214	2730	16.12	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
8	20241205	100849	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-125	5	-3.76	269936920	84245	42.06	3250	3330	3140	4320	2330	3325	3204.19	0.00	0	26719	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1177	-12.21	1.21	12	0.23	-262.00	2655.00	4890	20240214	-34.56	2730	20240909	17.22	4890	-34.56	20240214	2730	17.22	20240909	4890	-34.56	20240214	2730	17.22	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
9	20241205	090856	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	-80	5	-2.41	42655635	13100	6.54	3250	3310	3240	4320	2330	3325	3256.16	0.00	0	2182	3515	3420	3335	3240	3155	3377	3197	184	995	500	2320	5	1	36777826	1193	-12.39	1.22	12	0.04	-262.00	2655.00	4890	20240214	-33.64	2730	20240909	18.86	4890	-33.64	20240214	2730	18.86	20240909	4890	-33.64	20240214	2730	18.86	20240909	2.30	N	206400	500	183 억		0	N	N	0	N	00	N
10	20241204	160837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	-115	5	-3.34	667142625	200311	113.44	3370	3430	3250	4470	2410	3440	3330.53	0.00	0	32005	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1223	-12.69	1.25	12	0.54	-262.00	2655.00	4890	20240214	-32.00	2730	20240909	21.79	4890	-32.00	20240214	2730	21.79	20240909	4890	-32.00	20240214	2730	21.79	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
11	20241204	150838	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	-155	5	-4.51	598116690	179500	101.66	3370	3430	3250	4470	2410	3440	3332.13	0.00	0	33743	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1208	-12.54	1.24	12	0.49	-262.00	2655.00	4890	20240214	-32.82	2730	20240909	20.33	4890	-32.82	20240214	2730	20.33	20240909	4890	-32.82	20240214	2730	20.33	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
12	20241204	140840	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-135	5	-3.92	487877925	146043	82.71	3370	3430	3250	4470	2410	3440	3340.65	0.00	0	19235	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1216	-12.61	1.24	12	0.40	-262.00	2655.00	4890	20240214	-32.41	2730	20240909	21.06	4890	-32.41	20240214	2730	21.06	20240909	4890	-32.41	20240214	2730	21.06	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
13	20241204	130834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	-95	5	-2.76	463904855	138798	78.61	3370	3430	3250	4470	2410	3440	3342.30	0.00	0	17870	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1230	-12.77	1.26	12	0.38	-262.00	2655.00	4890	20240214	-31.60	2730	20240909	22.53	4890	-31.60	20240214	2730	22.53	20240909	4890	-31.60	20240214	2730	22.53	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
14	20241204	120828	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-90	5	-2.62	364487060	108732	61.58	3370	3430	3285	4470	2410	3440	3352.16	0.00	0	6900	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1232	-12.79	1.26	12	0.30	-262.00	2655.00	4890	20240214	-31.49	2730	20240909	22.71	4890	-31.49	20240214	2730	22.71	20240909	4890	-31.49	20240214	2730	22.71	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
15	20241204	110821	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	-110	5	-3.20	354941375	105872	59.96	3370	3430	3285	4470	2410	3440	3352.55	0.00	0	5390	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1225	-12.71	1.25	12	0.29	-262.00	2655.00	4890	20240214	-31.90	2730	20240909	21.98	4890	-31.90	20240214	2730	21.98	20240909	4890	-31.90	20240214	2730	21.98	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
16	20241204	100826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-90	5	-2.62	263747805	78465	44.44	3370	3430	3295	4470	2410	3440	3361.34	0.00	0	-4321	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1232	-12.79	1.26	12	0.21	-262.00	2655.00	4890	20240214	-31.49	2730	20240909	22.71	4890	-31.49	20240214	2730	22.71	20240909	4890	-31.49	20240214	2730	22.71	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
17	20241204	090843	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	-30	5	-0.87	140656980	41721	23.63	3370	3430	3325	4470	2410	3440	3371.37	0.00	0	-2517	3660	3550	3475	3365	3290	3512	3327	184	1030	500	2400	5	1	36777826	1254	-13.02	1.28	12	0.11	-262.00	2655.00	4890	20240214	-30.27	2730	20240909	24.91	4890	-30.27	20240214	2730	24.91	20240909	4890	-30.27	20240214	2730	24.91	20240909	2.41	N	206400	500	183 억		0	N	N	0	N	00	N
18	20241203	160914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	-105	5	-2.96	609446785	176472	92.09	3545	3585	3400	4605	2485	3545	3453.74	0.00	0	8001	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1265	-13.13	1.30	12	0.48	-262.00	2655.00	4890	20240214	-29.65	2730	20240909	26.01	4890	-29.65	20240214	2730	26.01	20240909	4890	-29.65	20240214	2730	26.01	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
19	20241203	150950	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-90	5	-2.54	578259490	167410	87.36	3545	3585	3400	4605	2485	3545	3454.15	0.00	0	12321	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1271	-13.19	1.30	12	0.46	-262.00	2655.00	4890	20240214	-29.35	2730	20240909	26.56	4890	-29.35	20240214	2730	26.56	20240909	4890	-29.35	20240214	2730	26.56	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
20	20241203	140931	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	-55	5	-1.55	419810005	121374	63.34	3545	3585	3415	4605	2485	3545	3458.81	0.00	0	15948	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1284	-13.32	1.31	12	0.33	-262.00	2655.00	4890	20240214	-28.63	2730	20240909	27.84	4890	-28.63	20240214	2730	27.84	20240909	4890	-28.63	20240214	2730	27.84	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
21	20241203	130933	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	-95	5	-2.68	356960440	103123	53.82	3545	3585	3415	4605	2485	3545	3461.50	0.00	0	14425	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1269	-13.17	1.30	12	0.28	-262.00	2655.00	4890	20240214	-29.45	2730	20240909	26.37	4890	-29.45	20240214	2730	26.37	20240909	4890	-29.45	20240214	2730	26.37	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
22	20241203	120945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	-60	5	-1.69	179298655	51536	26.89	3545	3585	3440	4605	2485	3545	3479.10	0.00	0	3883	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1282	-13.30	1.31	12	0.14	-262.00	2655.00	4890	20240214	-28.73	2730	20240909	27.66	4890	-28.73	20240214	2730	27.66	20240909	4890	-28.73	20240214	2730	27.66	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
23	20241203	110927	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	-75	5	-2.12	143711445	41268	21.54	3545	3585	3440	4605	2485	3545	3482.39	0.00	0	739	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1276	-13.24	1.31	12	0.11	-262.00	2655.00	4890	20240214	-29.04	2730	20240909	27.11	4890	-29.04	20240214	2730	27.11	20240909	4890	-29.04	20240214	2730	27.11	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
24	20241203	100911	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	-60	5	-1.69	96697570	27636	14.42	3545	3585	3445	4605	2485	3545	3498.97	0.00	0	-2227	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1282	-13.30	1.31	12	0.08	-262.00	2655.00	4890	20240214	-28.73	2730	20240909	27.66	4890	-28.73	20240214	2730	27.66	20240909	4890	-28.73	20240214	2730	27.66	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
25	20241203	090903	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	-20	5	-0.56	15657905	4426	2.31	3545	3585	3525	4605	2485	3545	3537.71	0.00	0	178	3828	3686	3593	3451	3358	3640	3405	184	1060	500	2480	5	1	36777826	1296	-13.45	1.33	12	0.01	-262.00	2655.00	4890	20240214	-27.91	2730	20240909	29.12	4890	-27.91	20240214	2730	29.12	20240909	4890	-27.91	20240214	2730	29.12	20240909	2.40	N	206400	500	183 억		0	N	N	0	N	00	N
26	20241202	160850	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	-125	5	-3.41	685325970	191550	230.10	3700	3735	3500	4770	2570	3670	3577.79	0.00	0	6904	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1304	-13.53	1.34	12	0.52	-262.00	2655.00	4890	20240214	-27.51	2730	20240909	29.85	4890	-27.51	20240214	2730	29.85	20240909	4890	-27.51	20240214	2730	29.85	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N
27	20241202	150956	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-90	5	-2.45	578860530	161851	194.42	3700	3735	3500	4770	2570	3670	3576.50	0.00	0	7320	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1317	-13.66	1.35	12	0.44	-262.00	2655.00	4890	20240214	-26.79	2730	20240909	31.14	4890	-26.79	20240214	2730	31.14	20240909	4890	-26.79	20240214	2730	31.14	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N
28	20241202	140914	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-80	5	-2.18	500282065	139801	167.93	3700	3735	3500	4770	2570	3670	3578.53	0.00	0	1436	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1320	-13.70	1.35	12	0.38	-262.00	2655.00	4890	20240214	-26.58	2730	20240909	31.50	4890	-26.58	20240214	2730	31.50	20240909	4890	-26.58	20240214	2730	31.50	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N
29	20241202	130900	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-90	5	-2.45	432601420	120655	144.93	3700	3735	3500	4770	2570	3670	3585.44	0.00	0	6313	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1317	-13.66	1.35	12	0.33	-262.00	2655.00	4890	20240214	-26.79	2730	20240909	31.14	4890	-26.79	20240214	2730	31.14	20240909	4890	-26.79	20240214	2730	31.14	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N
30	20241202	120921	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	-85	5	-2.32	292406050	81028	97.33	3700	3735	3555	4770	2570	3670	3608.70	0.00	0	4941	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1318	-13.68	1.35	12	0.22	-262.00	2655.00	4890	20240214	-26.69	2730	20240909	31.32	4890	-26.69	20240214	2730	31.32	20240909	4890	-26.69	20240214	2730	31.32	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N
31	20241202	110830	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	-45	5	-1.23	263396650	72911	87.58	3700	3735	3560	4770	2570	3670	3612.58	0.00	0	3300	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1333	-13.84	1.37	12	0.20	-262.00	2655.00	4890	20240214	-25.87	2730	20240909	32.78	4890	-25.87	20240214	2730	32.78	20240909	4890	-25.87	20240214	2730	32.78	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N
32	20241202	100842	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-100	5	-2.72	207969695	57466	69.03	3700	3735	3565	4770	2570	3670	3619.00	0.00	0	3342	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1313	-13.63	1.34	12	0.16	-262.00	2655.00	4890	20240214	-26.99	2730	20240909	30.77	4890	-26.99	20240214	2730	30.77	20240909	4890	-26.99	20240214	2730	30.77	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N
33	20241202	090838	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	30	2	0.82	21062115	5661	6.80	3700	3735	3665	4770	2570	3670	3720.56	0.00	0	-2261	3896	3782	3676	3562	3456	3730	3510	184	1100	500	2560	5	1	36777826	1361	-14.12	1.39	12	0.02	-262.00	2655.00	4890	20240214	-24.34	2730	20240909	35.53	4890	-24.34	20240214	2730	35.53	20240909	4890	-24.34	20240214	2730	35.53	20240909	2.42	N	206400	500	183 억		0	N	N	0	N	00	N