KissMeData/001000/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	newHighLowPriceClassCode	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	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	-2	5	-0.21	34453728	36484	30.85	936	975	936	1223	659	941	944.35	3.77	-1621	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	228	-33.54	1.55	12	0.15	-28.00	607.00	1748	20231221	-46.28	922	20241203	1.84	1747	-46.25	20240117	922	1.84	20241203	1748	-46.28	20231221	922	1.84	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
3	20241205	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	947	6	2	0.64	28155169	29801	25.20	936	975	936	1223	659	941	944.77	3.77	587	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	230	-33.82	1.56	12	0.12	-28.00	607.00	1748	20231221	-45.82	922	20241203	2.71	1747	-45.79	20240117	922	2.71	20241203	1748	-45.82	20231221	922	2.71	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
4	20241205	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	0	3	0.00	17131408	18213	15.40	936	949	936	1223	659	941	940.61	3.77	-983	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	228	-33.61	1.55	12	0.08	-28.00	607.00	1748	20231221	-46.17	922	20241203	2.06	1747	-46.14	20240117	922	2.06	20241203	1748	-46.17	20231221	922	2.06	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
5	20241205	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	4	2	0.43	11308037	12008	10.15	936	949	936	1223	659	941	941.71	3.77	-1869	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.05	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
6	20241205	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	4	2	0.43	9587338	10182	8.61	936	949	936	1223	659	941	941.60	3.77	-1797	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.04	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
7	20241205	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	-2	5	-0.21	6902602	7340	6.21	936	949	936	1223	659	941	940.41	3.77	-1797	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	228	-33.54	1.55	12	0.03	-28.00	607.00	1748	20231221	-46.28	922	20241203	1.84	1747	-46.25	20240117	922	1.84	20241203	1748	-46.28	20231221	922	1.84	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
8	20241205	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	4	2	0.43	4438641	4721	3.99	936	949	936	1223	659	941	940.19	3.77	-590	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.02	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
9	20241205	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	944	3	2	0.32	161072	172	0.15	936	944	936	1223	659	941	936.47	3.77	-24	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.71	1.56	12	0.00	-28.00	607.00	1748	20231221	-46.00	922	20241203	2.39	1747	-45.96	20240117	922	2.39	20241203	1748	-46.00	20231221	922	2.39	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
10	20241204	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	-10	5	-1.05	112698638	117988	269.88	936	1029	931	1236	666	951	955.21	3.75	4054	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	228	-33.61	1.55	12	0.49	-28.00	607.00	1748	20231221	-46.17	922	20241203	2.06	1747	-46.14	20240117	922	2.06	20241203	1748	-46.17	20231221	922	2.06	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
11	20241204	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	942	-9	5	-0.95	110557806	115713	264.67	936	1029	931	1236	666	951	955.47	3.75	4584	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	229	-33.64	1.55	12	0.48	-28.00	607.00	1748	20231221	-46.11	922	20241203	2.17	1747	-46.08	20240117	922	2.17	20241203	1748	-46.11	20231221	922	2.17	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
12	20241204	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	948	-3	5	-0.32	108952888	114012	260.78	936	1029	931	1236	666	951	955.65	3.75	4479	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	230	-33.86	1.56	12	0.47	-28.00	607.00	1748	20231221	-45.77	922	20241203	2.82	1747	-45.74	20240117	922	2.82	20241203	1748	-45.77	20231221	922	2.82	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
13	20241204	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	-6	5	-0.63	93978757	98080	224.34	936	1029	931	1236	666	951	958.22	3.75	4501	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	229	-33.75	1.56	12	0.40	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
14	20241204	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	6	2	0.63	87979759	91744	209.85	936	1029	931	1236	666	951	959.01	3.75	3722	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	232	-34.18	1.58	12	0.38	-28.00	607.00	1748	20231221	-45.25	922	20241203	3.80	1747	-45.22	20240117	922	3.80	20241203	1748	-45.25	20231221	922	3.80	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
15	20241204	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	2	2	0.21	76393772	79586	182.04	936	1029	931	1236	666	951	959.95	3.75	49	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	231	-34.04	1.57	12	0.33	-28.00	607.00	1748	20231221	-45.48	922	20241203	3.36	1747	-45.45	20240117	922	3.36	20241203	1748	-45.48	20231221	922	3.36	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
16	20241204	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	9	2	0.95	58329833	60658	138.75	936	1029	931	1236	666	951	961.71	3.75	-148	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	233	-34.29	1.58	12	0.25	-28.00	607.00	1748	20231221	-45.08	922	20241203	4.12	1747	-45.05	20240117	922	4.12	20241203	1748	-45.08	20231221	922	4.12	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
17	20241204	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	-1	5	-0.11	9857369	10409	23.81	936	950	931	1236	666	951	946.80	3.75	-4573	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.04	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
18	20241203	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	951	1	2	0.11	41219661	43716	51.71	941	959	922	1235	665	950	942.88	3.74	1393	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.96	1.57	12	0.18	-28.00	607.00	1748	20231221	-45.59	922	20241203	3.15	1747	-45.56	20240117	922	3.15	20241203	1748	-45.59	20231221	922	3.15	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
19	20241203	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	947	-3	5	-0.32	36887484	39147	46.30	941	959	922	1235	665	950	942.28	3.74	507	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	230	-33.82	1.56	12	0.16	-28.00	607.00	1748	20231221	-45.82	922	20241203	2.71	1747	-45.79	20240117	922	2.71	20241203	1748	-45.82	20231221	922	2.71	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
20	20241203	140113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	944	-6	5	-0.63	32193860	34196	40.45	941	959	922	1235	665	950	941.45	3.74	155	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	229	-33.71	1.56	12	0.14	-28.00	607.00	1748	20231221	-46.00	922	20241203	2.39	1747	-45.96	20240117	922	2.39	20241203	1748	-46.00	20231221	922	2.39	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
21	20241203	130113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	942	-8	5	-0.84	31289045	33240	39.32	941	959	922	1235	665	950	941.31	3.74	62	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	229	-33.64	1.55	12	0.14	-28.00	607.00	1748	20231221	-46.11	922	20241203	2.17	1747	-46.08	20240117	922	2.17	20241203	1748	-46.11	20231221	922	2.17	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
22	20241203	120115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	950	0	3	0.00	28745467	30540	36.12	941	959	922	1235	665	950	941.24	3.74	-123	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.13	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
23	20241203	110113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	950	0	3	0.00	25587329	27205	32.18	941	959	922	1235	665	950	940.54	3.74	-510	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.11	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
24	20241203	100112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	950	0	3	0.00	20303807	21636	25.59	941	959	922	1235	665	950	938.43	3.74	-580	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.09	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
25	20241203	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	-9	5	-0.95	1246825	1325	1.57	941	941	941	1235	665	950	941.00	3.74	-123	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	228	-33.61	1.55	12	0.01	-28.00	607.00	1748	20231221	-46.17	923	20241122	1.95	1747	-46.14	20240117	923	1.95	20241122	1748	-46.17	20231221	923	1.95	20241122	0.08	N	001000	100	24 억	908959	N	N	N	N
26	20241202	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	17	2	1.82	80592663	83344	145.81	931	1050	927	1212	654	933	966.99	3.77	-5673	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	231	-33.93	1.57	12	0.34	-28.00	607.00	1748	20231221	-45.65	923	20241122	2.93	1747	-45.62	20240117	923	2.93	20241122	1748	-45.65	20231221	923	2.93	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
27	20241202	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	17	2	1.82	77928427	80532	140.89	931	1050	927	1212	654	933	967.67	3.77	-5389	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	231	-33.93	1.57	12	0.33	-28.00	607.00	1748	20231221	-45.65	923	20241122	2.93	1747	-45.62	20240117	923	2.93	20241122	1748	-45.65	20231221	923	2.93	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
28	20241202	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	943	10	2	1.07	77500854	80079	140.09	931	1050	927	1212	654	933	967.80	3.77	-5638	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	229	-33.68	1.55	12	0.33	-28.00	607.00	1748	20231221	-46.05	923	20241122	2.17	1747	-46.02	20240117	923	2.17	20241122	1748	-46.05	20231221	923	2.17	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
29	20241202	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	24	2	2.57	74165056	76551	133.92	931	1050	927	1212	654	933	968.83	3.77	-6105	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	232	-34.18	1.58	12	0.32	-28.00	607.00	1748	20231221	-45.25	923	20241122	3.68	1747	-45.22	20240117	923	3.68	20241122	1748	-45.25	20231221	923	3.68	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
30	20241202	120116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	8	2	0.86	67725349	69813	122.13	931	1050	927	1212	654	933	970.10	3.77	-4433	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	228	-33.61	1.55	12	0.29	-28.00	607.00	1748	20231221	-46.17	923	20241122	1.95	1747	-46.14	20240117	923	1.95	20241122	1748	-46.17	20231221	923	1.95	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
31	20241202	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	940	7	2	0.75	7745703	8287	14.50	931	950	928	1212	654	933	934.68	3.77	-1077	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	228	-33.57	1.55	12	0.03	-28.00	607.00	1748	20231221	-46.22	923	20241122	1.84	1747	-46.19	20240117	923	1.84	20241122	1748	-46.22	20231221	923	1.84	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
32	20241202	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	12	2	1.29	7683568	8221	14.38	931	950	928	1212	654	933	934.63	3.77	-1070	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	229	-33.75	1.56	12	0.03	-28.00	607.00	1748	20231221	-45.94	923	20241122	2.38	1747	-45.91	20240117	923	2.38	20241122	1748	-45.94	20231221	923	2.38	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
33	20241202	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	931	-2	5	-0.21	197372	212	0.37	931	931	931	1212	654	933	931.00	3.77	0	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	226	-33.25	1.53	12	0.00	-28.00	607.00	1748	20231221	-46.74	923	20241122	0.87	1747	-46.71	20240117	923	0.87	20241122	1748	-46.74	20231221	923	0.87	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History