KissMeData/375500/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161120	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-450	5	-1.36	2894042450	87878	56.99	33050	33450	32550	43150	23250	33200	32932.59	27.84	15874	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12672	7.48	0.29	12	0.23	4377.00	113560.00	44150	20240202	-25.82	28600	20240805	14.51	44150	-25.82	20240202	28600	14.51	20240805	44150	-25.82	20240202	28600	14.51	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	592	N	N
3	20241205	151128	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-400	5	-1.20	2540518450	77083	49.99	33050	33450	32550	43150	23250	33200	32958.22	27.84	10615	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12692	7.49	0.29	12	0.20	4377.00	113560.00	44150	20240202	-25.71	28600	20240805	14.69	44150	-25.71	20240202	28600	14.69	20240805	44150	-25.71	20240202	28600	14.69	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	38	N	N
4	20241205	141112	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-200	5	-0.60	1701865600	51521	33.41	33050	33450	32700	43150	23250	33200	33032.46	27.84	1179	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12769	7.54	0.29	12	0.13	4377.00	113560.00	44150	20240202	-25.25	28600	20240805	15.38	44150	-25.25	20240202	28600	15.38	20240805	44150	-25.25	20240202	28600	15.38	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	38	N	N
5	20241205	131124	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-400	5	-1.20	1464549400	44289	28.72	33050	33450	32750	43150	23250	33200	33068.02	27.84	622	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12692	7.49	0.29	12	0.11	4377.00	113560.00	44150	20240202	-25.71	28600	20240805	14.69	44150	-25.71	20240202	28600	14.69	20240805	44150	-25.71	20240202	28600	14.69	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	38	N	N
6	20241205	121123	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-250	5	-0.75	1223901700	36980	23.98	33050	33450	32750	43150	23250	33200	33096.31	27.84	516	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12750	7.53	0.29	12	0.10	4377.00	113560.00	44150	20240202	-25.37	28600	20240805	15.21	44150	-25.37	20240202	28600	15.21	20240805	44150	-25.37	20240202	28600	15.21	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	38	N	N
7	20241205	111121	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-200	5	-0.60	861694250	25967	16.84	33050	33450	32850	43150	23250	33200	33184.20	27.84	-1073	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12769	7.54	0.29	12	0.07	4377.00	113560.00	44150	20240202	-25.25	28600	20240805	15.38	44150	-25.25	20240202	28600	15.38	20240805	44150	-25.25	20240202	28600	15.38	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	38	N	N
8	20241205	101121	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	100	2	0.30	648149250	19511	12.65	33050	33450	32850	43150	23250	33200	33219.68	27.84	-1666	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12885	7.61	0.29	12	0.05	4377.00	113560.00	44150	20240202	-24.58	28600	20240805	16.43	44150	-24.58	20240202	28600	16.43	20240805	44150	-24.58	20240202	28600	16.43	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	38	N	N
9	20241205	091127	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33300	100	2	0.30	144046300	4340	2.81	33050	33400	32850	43150	23250	33200	33190.39	27.84	-880	34600	33900	33200	32500	31800	33550	32150	2082	9950	5000	24560	50	1	38693623	12885	7.61	0.29	12	0.01	4377.00	113560.00	44150	20240202	-24.58	28600	20240805	16.43	44150	-24.58	20240202	28600	16.43	20240805	44150	-24.58	20240202	28600	16.43	20240805	0.57	N	375500	5000	2081 억	10774035	N	N	38	N	N
10	20241204	161101	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-1050	5	-3.07	5103104850	154126	94.84	33800	33900	32500	44500	24000	34250	33109.70	27.92	-27212	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	12846	7.59	0.29	12	0.40	4377.00	113560.00	44150	20240202	-24.80	28600	20240805	16.08	44150	-24.80	20240202	28600	16.08	20240805	44150	-24.80	20240202	28600	16.08	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	38	N	N
11	20241204	151103	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-800	5	-2.34	4552224950	137666	84.71	33800	33900	32500	44500	24000	34250	33067.17	27.92	-24676	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	12943	7.64	0.29	12	0.36	4377.00	113560.00	44150	20240202	-24.24	28600	20240805	16.96	44150	-24.24	20240202	28600	16.96	20240805	44150	-24.24	20240202	28600	16.96	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	253	N	N
12	20241204	141105	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	-1700	5	-4.96	3476094350	105196	64.73	33800	33900	32500	44500	24000	34250	33043.98	27.92	-22448	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	12595	7.44	0.29	12	0.27	4377.00	113560.00	44150	20240202	-26.27	28600	20240805	13.81	44150	-26.27	20240202	28600	13.81	20240805	44150	-26.27	20240202	28600	13.81	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	253	N	N
13	20241204	131059	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-1450	5	-4.23	2828243800	85363	52.53	33800	33900	32500	44500	24000	34250	33131.96	27.92	-19080	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	12692	7.49	0.29	12	0.22	4377.00	113560.00	44150	20240202	-25.71	28600	20240805	14.69	44150	-25.71	20240202	28600	14.69	20240805	44150	-25.71	20240202	28600	14.69	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	253	N	N
14	20241204	121054	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-1450	5	-4.23	2652242550	80007	49.23	33800	33900	32500	44500	24000	34250	33150.13	27.92	-17583	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	12692	7.49	0.29	12	0.21	4377.00	113560.00	44150	20240202	-25.71	28600	20240805	14.69	44150	-25.71	20240202	28600	14.69	20240805	44150	-25.71	20240202	28600	14.69	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	253	N	N
15	20241204	111042	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-1400	5	-4.09	2228903050	67071	41.27	33800	33900	32650	44500	24000	34250	33231.99	27.92	-9877	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	12711	7.51	0.29	12	0.17	4377.00	113560.00	44150	20240202	-25.59	28600	20240805	14.86	44150	-25.59	20240202	28600	14.86	20240805	44150	-25.59	20240202	28600	14.86	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	253	N	N
16	20241204	101045	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-1400	5	-4.09	1828156500	54890	33.78	33800	33900	32650	44500	24000	34250	33305.82	27.92	-6545	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	12711	7.51	0.29	12	0.14	4377.00	113560.00	44150	20240202	-25.59	28600	20240805	14.86	44150	-25.59	20240202	28600	14.86	20240805	44150	-25.59	20240202	28600	14.86	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	253	N	N
17	20241204	091106	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-650	5	-1.90	379297600	11318	6.96	33800	33800	33000	44500	24000	34250	33512.78	27.92	886	35483	34866	34183	33566	32883	35175	33875	2082	10250	5000	25340	50	1	38693623	13001	7.68	0.30	12	0.03	4377.00	113560.00	44150	20240202	-23.90	28600	20240805	17.48	44150	-23.90	20240202	28600	17.48	20240805	44150	-23.90	20240202	28600	17.48	20240805	0.50	N	375500	5000	2081 억	10803812	N	N	253	N	N
18	20241203	161150	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34250	800	2	2.39	5581288350	162477	88.43	33750	34800	33500	43450	23450	33450	34351.48	27.95	20698	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13253	7.82	0.30	12	0.42	4377.00	113560.00	44150	20240202	-22.42	28600	20240805	19.76	44150	-22.42	20240202	28600	19.76	20240805	44150	-22.42	20240202	28600	19.76	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	253	N	N
19	20241203	151235	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34150	700	2	2.09	5192891950	151125	82.25	33750	34800	33500	43450	23450	33450	34361.57	27.95	22072	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13214	7.80	0.30	12	0.39	4377.00	113560.00	44150	20240202	-22.65	28600	20240805	19.41	44150	-22.65	20240202	28600	19.41	20240805	44150	-22.65	20240202	28600	19.41	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	38	N	N
20	20241203	141210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34300	850	2	2.54	4479830700	130281	70.91	33750	34800	33500	43450	23450	33450	34385.91	27.95	29436	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13272	7.84	0.30	12	0.34	4377.00	113560.00	44150	20240202	-22.31	28600	20240805	19.93	44150	-22.31	20240202	28600	19.93	20240805	44150	-22.31	20240202	28600	19.93	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	38	N	N
21	20241203	131210	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34550	1100	2	3.29	3670287400	106727	58.09	33750	34800	33500	43450	23450	33450	34389.49	27.95	36248	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13369	7.89	0.30	12	0.28	4377.00	113560.00	44150	20240202	-21.74	28600	20240805	20.80	44150	-21.74	20240202	28600	20.80	20240805	44150	-21.74	20240202	28600	20.80	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	38	N	N
22	20241203	121230	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34700	1250	2	3.74	3170229800	92260	50.21	33750	34800	33500	43450	23450	33450	34361.91	27.95	35222	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13427	7.93	0.31	12	0.24	4377.00	113560.00	44150	20240202	-21.40	28600	20240805	21.33	44150	-21.40	20240202	28600	21.33	20240805	44150	-21.40	20240202	28600	21.33	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	38	N	N
23	20241203	111201	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34750	1300	2	3.89	2679572000	78093	42.50	33750	34800	33500	43450	23450	33450	34312.58	27.95	34436	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13446	7.94	0.31	12	0.20	4377.00	113560.00	44150	20240202	-21.29	28600	20240805	21.50	44150	-21.29	20240202	28600	21.50	20240805	44150	-21.29	20240202	28600	21.50	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	38	N	N
24	20241203	101148	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	750	2	2.24	1024489600	30228	16.45	33750	34300	33500	43450	23450	33450	33892.07	27.95	16379	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13233	7.81	0.30	12	0.08	4377.00	113560.00	44150	20240202	-22.54	28600	20240805	19.58	44150	-22.54	20240202	28600	19.58	20240805	44150	-22.54	20240202	28600	19.58	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	38	N	N
25	20241203	091137	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	200	2	0.60	144671600	4286	2.33	33750	33900	33600	43450	23450	33450	33754.46	27.95	1429	34716	34082	33716	33082	32716	33900	32900	2082	10000	5000	24750	50	1	38693623	13020	7.69	0.30	12	0.01	4377.00	113560.00	44150	20240202	-23.78	28600	20240805	17.66	44150	-23.78	20240202	28600	17.66	20240805	44150	-23.78	20240202	28600	17.66	20240805	0.52	N	375500	5000	2081 억	10815364	N	N	38	N	N
26	20241202	161119	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-250	5	-0.74	6175684550	183210	80.16	33700	34350	33350	43800	23600	33700	33708.37	27.96	-17116	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	12943	7.64	0.29	12	0.47	4377.00	113560.00	44150	20240202	-24.24	28600	20240805	16.96	44150	-24.24	20240202	28600	16.96	20240805	44150	-24.24	20240202	28600	16.96	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	38	N	N
27	20241202	151328	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	-250	5	-0.74	5868240350	174015	76.14	33700	34350	33350	43800	23600	33700	33722.61	27.96	-16705	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	12943	7.64	0.29	12	0.45	4377.00	113560.00	44150	20240202	-24.24	28600	20240805	16.96	44150	-24.24	20240202	28600	16.96	20240805	44150	-24.24	20240202	28600	16.96	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	78	N	N
28	20241202	141214	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	0	3	0.00	5035028500	149160	65.26	33700	34350	33350	43800	23600	33700	33755.90	27.96	-15803	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	13040	7.70	0.30	12	0.39	4377.00	113560.00	44150	20240202	-23.67	28600	20240805	17.83	44150	-23.67	20240202	28600	17.83	20240805	44150	-23.67	20240202	28600	17.83	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	78	N	N
29	20241202	131134	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-200	5	-0.59	4013817000	118810	51.98	33700	34350	33350	43800	23600	33700	33783.51	27.96	-16223	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	12962	7.65	0.29	12	0.31	4377.00	113560.00	44150	20240202	-24.12	28600	20240805	17.13	44150	-24.12	20240202	28600	17.13	20240805	44150	-24.12	20240202	28600	17.13	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	78	N	N
30	20241202	121206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-350	5	-1.04	3498353300	103407	45.24	33700	34350	33350	43800	23600	33700	33830.94	27.96	-14507	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	12904	7.62	0.29	12	0.27	4377.00	113560.00	44150	20240202	-24.46	28600	20240805	16.61	44150	-24.46	20240202	28600	16.61	20240805	44150	-24.46	20240202	28600	16.61	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	78	N	N
31	20241202	111101	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-100	5	-0.30	2922371050	86192	37.71	33700	34350	33350	43800	23600	33700	33905.41	27.96	-11705	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	13001	7.68	0.30	12	0.22	4377.00	113560.00	44150	20240202	-23.90	28600	20240805	17.48	44150	-23.90	20240202	28600	17.48	20240805	44150	-23.90	20240202	28600	17.48	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	78	N	N
32	20241202	101112	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	300	2	0.89	1768440200	52137	22.81	33700	34350	33350	43800	23600	33700	33919.19	27.96	-1049	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	13156	7.77	0.30	12	0.13	4377.00	113560.00	44150	20240202	-22.99	28600	20240805	18.88	44150	-22.99	20240202	28600	18.88	20240805	44150	-22.99	20240202	28600	18.88	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	78	N	N
33	20241202	091107	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-200	5	-0.59	386838700	11496	5.03	33700	33950	33400	43800	23600	33700	33649.76	27.96	-2714	34933	34316	33133	32516	31333	34625	32825	2082	10100	5000	24930	50	1	38693623	12962	7.65	0.29	12	0.03	4377.00	113560.00	44150	20240202	-24.12	28600	20240805	17.13	44150	-24.12	20240202	28600	17.13	20240805	44150	-24.12	20240202	28600	17.13	20240805	0.53	N	375500	5000	2081 억	10819625	N	N	78	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History