KissMeData/039420/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

15 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	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	69742325	27949	62.87	2500	2510	2485	3250	1750	2500	2495.34	2.66	-3529	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	603	7.92	1.00	12	0.12	315.00	2490.00	3065	20240117	-18.60	2355	20240805	5.94	3065	-18.60	20240117	2355	5.94	20240805	3065	-18.60	20240117	2355	5.94	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
3	20241205	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-10	5	-0.40	56512085	22636	50.92	2500	2510	2485	3250	1750	2500	2496.56	2.66	-3339	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	601	7.90	1.00	12	0.09	315.00	2490.00	3065	20240117	-18.76	2355	20240805	5.73	3065	-18.76	20240117	2355	5.73	20240805	3065	-18.76	20240117	2355	5.73	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
4	20241205	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	49458915	19810	44.56	2500	2510	2485	3250	1750	2500	2496.66	2.66	-3298	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	603	7.92	1.00	12	0.08	315.00	2490.00	3065	20240117	-18.60	2355	20240805	5.94	3065	-18.60	20240117	2355	5.94	20240805	3065	-18.60	20240117	2355	5.94	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
5	20241205	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	41684065	16698	37.56	2500	2510	2485	3250	1750	2500	2496.35	2.66	-3232	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.07	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
6	20241205	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	5	2	0.20	39914060	15990	35.97	2500	2510	2485	3250	1750	2500	2496.19	2.66	-3238	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.07	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
7	20241205	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	5	2	0.20	36114210	14473	32.56	2500	2510	2485	3250	1750	2500	2495.28	2.66	-3218	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.06	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
8	20241205	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	5	2	0.20	34942920	14004	31.50	2500	2510	2485	3250	1750	2500	2495.21	2.66	-3189	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.06	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
9	20241205	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	2970500	1188	2.67	2500	2505	2500	3250	1750	2500	2500.42	2.66	-13	2563	2531	2508	2476	2453	2520	2465	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.00	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.52	N	039420	500	120 억	643476	N	N	N	N
10	20241204	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-65	5	-2.53	111412190	44453	180.84	2540	2540	2485	3330	1800	2565	2506.29	2.67	-2571	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	604	7.94	1.00	12	0.18	315.00	2490.00	3065	20240117	-18.43	2355	20240805	6.16	3065	-18.43	20240117	2355	6.16	20240805	3065	-18.43	20240117	2355	6.16	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
11	20241204	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-60	5	-2.34	104531605	41705	169.66	2540	2540	2485	3330	1800	2565	2506.45	2.67	-2016	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	605	7.95	1.01	12	0.17	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
12	20241204	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-50	5	-1.95	83617685	33339	135.63	2540	2540	2485	3330	1800	2565	2508.10	2.67	-1419	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	607	7.98	1.01	12	0.14	315.00	2490.00	3065	20240117	-17.94	2355	20240805	6.79	3065	-17.94	20240117	2355	6.79	20240805	3065	-17.94	20240117	2355	6.79	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
13	20241204	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-50	5	-1.95	65438620	26110	106.22	2540	2540	2485	3330	1800	2565	2506.27	2.67	-1095	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	607	7.98	1.01	12	0.11	315.00	2490.00	3065	20240117	-17.94	2355	20240805	6.79	3065	-17.94	20240117	2355	6.79	20240805	3065	-17.94	20240117	2355	6.79	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
14	20241204	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-50	5	-1.95	65036670	25950	105.57	2540	2540	2485	3330	1800	2565	2506.23	2.67	-1085	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	607	7.98	1.01	12	0.11	315.00	2490.00	3065	20240117	-17.94	2355	20240805	6.79	3065	-17.94	20240117	2355	6.79	20240805	3065	-17.94	20240117	2355	6.79	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
15	20241204	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-60	5	-2.34	62605230	24980	101.62	2540	2540	2485	3330	1800	2565	2506.21	2.67	-1020	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	605	7.95	1.01	12	0.10	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
16	20241204	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-60	5	-2.34	62590200	24974	101.60	2540	2540	2485	3330	1800	2565	2506.21	2.67	-1020	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	605	7.95	1.01	12	0.10	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
17	20241204	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-25	5	-0.97	3956920	1564	6.36	2540	2540	2500	3330	1800	2565	2530.00	2.67	-20	2625	2595	2540	2510	2455	2610	2525	121	765	500	1940	5	1	24154730	614	8.06	1.02	12	0.01	315.00	2490.00	3065	20240117	-17.13	2355	20240805	7.86	3065	-17.13	20240117	2355	7.86	20240805	3065	-17.13	20240117	2355	7.86	20240805	1.53	N	039420	500	120 억	645443	N	N	N	N
18	20241203	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	30	2	1.18	61942865	24574	24.15	2485	2570	2485	3295	1775	2535	2519.16	2.68	-912	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	620	8.14	1.03	12	0.10	315.00	2490.00	3065	20240117	-16.31	2355	20240805	8.92	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
19	20241203	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	25	2	0.99	54851655	21804	21.43	2485	2565	2485	3295	1775	2535	2515.67	2.68	-894	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	618	8.13	1.03	12	0.09	315.00	2490.00	3065	20240117	-16.48	2355	20240805	8.70	3065	-16.48	20240117	2355	8.70	20240805	3065	-16.48	20240117	2355	8.70	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
20	20241203	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-5	5	-0.20	47109660	18760	18.44	2485	2540	2485	3295	1775	2535	2511.18	2.68	-890	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	611	8.03	1.02	12	0.08	315.00	2490.00	3065	20240117	-17.46	2355	20240805	7.43	3065	-17.46	20240117	2355	7.43	20240805	3065	-17.46	20240117	2355	7.43	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
21	20241203	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	5	2	0.20	46290620	18436	18.12	2485	2540	2485	3295	1775	2535	2510.88	2.68	-890	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	614	8.06	1.02	12	0.08	315.00	2490.00	3065	20240117	-17.13	2355	20240805	7.86	3065	-17.13	20240117	2355	7.86	20240805	3065	-17.13	20240117	2355	7.86	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
22	20241203	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-10	5	-0.39	41481480	16540	16.25	2485	2540	2485	3295	1775	2535	2507.95	2.68	-817	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	610	8.02	1.01	12	0.07	315.00	2490.00	3065	20240117	-17.62	2355	20240805	7.22	3065	-17.62	20240117	2355	7.22	20240805	3065	-17.62	20240117	2355	7.22	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
23	20241203	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-5	5	-0.20	32536935	12993	12.77	2485	2540	2485	3295	1775	2535	2504.19	2.68	-948	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	611	8.03	1.02	12	0.05	315.00	2490.00	3065	20240117	-17.46	2355	20240805	7.43	3065	-17.46	20240117	2355	7.43	20240805	3065	-17.46	20240117	2355	7.43	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
24	20241203	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-15	5	-0.59	32004925	12782	12.56	2485	2540	2485	3295	1775	2535	2503.91	2.68	-927	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	609	8.00	1.01	12	0.05	315.00	2490.00	3065	20240117	-17.78	2355	20240805	7.01	3065	-17.78	20240117	2355	7.01	20240805	3065	-17.78	20240117	2355	7.01	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
25	20241203	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-30	5	-1.18	18418830	7398	7.27	2485	2530	2485	3295	1775	2535	2489.70	2.68	-941	2698	2616	2568	2486	2438	2592	2462	121	760	500	1920	5	1	24154730	605	7.95	1.01	12	0.03	315.00	2490.00	3065	20240117	-18.27	2355	20240805	6.37	3065	-18.27	20240117	2355	6.37	20240805	3065	-18.27	20240117	2355	6.37	20240805	1.57	N	039420	500	120 억	646351	N	N	N	N
26	20241202	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-10	5	-0.39	261025695	101755	534.76	2545	2650	2520	3305	1785	2545	2565.24	2.67	1871	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	612	8.05	1.02	12	0.42	315.00	2490.00	3065	20240117	-17.29	2355	20240805	7.64	3065	-17.29	20240117	2355	7.64	20240805	3065	-17.29	20240117	2355	7.64	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N
27	20241202	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-5	5	-0.20	254863495	99323	521.98	2545	2650	2520	3305	1785	2545	2566.01	2.67	2731	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	614	8.06	1.02	12	0.41	315.00	2490.00	3065	20240117	-17.13	2355	20240805	7.86	3065	-17.13	20240117	2355	7.86	20240805	3065	-17.13	20240117	2355	7.86	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N
28	20241202	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-15	5	-0.59	244875590	95374	501.23	2545	2650	2520	3305	1785	2545	2567.53	2.67	2239	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	611	8.03	1.02	12	0.39	315.00	2490.00	3065	20240117	-17.46	2355	20240805	7.43	3065	-17.46	20240117	2355	7.43	20240805	3065	-17.46	20240117	2355	7.43	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N
29	20241202	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-15	5	-0.59	229582300	89337	469.50	2545	2650	2520	3305	1785	2545	2569.85	2.67	3282	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	611	8.03	1.02	12	0.37	315.00	2490.00	3065	20240117	-17.46	2355	20240805	7.43	3065	-17.46	20240117	2355	7.43	20240805	3065	-17.46	20240117	2355	7.43	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N
30	20241202	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-10	5	-0.39	218911370	85111	447.29	2545	2650	2520	3305	1785	2545	2572.07	2.67	3444	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	612	8.05	1.02	12	0.35	315.00	2490.00	3065	20240117	-17.29	2355	20240805	7.64	3065	-17.29	20240117	2355	7.64	20240805	3065	-17.29	20240117	2355	7.64	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N
31	20241202	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	40	2	1.57	59862280	23541	123.72	2545	2585	2530	3305	1785	2545	2542.89	2.67	-513	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	624	8.21	1.04	12	0.10	315.00	2490.00	3065	20240117	-15.66	2355	20240805	9.77	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N
32	20241202	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-5	5	-0.20	7265320	2855	15.00	2545	2570	2540	3305	1785	2545	2544.77	2.67	671	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	614	8.06	1.02	12	0.01	315.00	2490.00	3065	20240117	-17.13	2355	20240805	7.86	3065	-17.13	20240117	2355	7.86	20240805	3065	-17.13	20240117	2355	7.86	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N
33	20241202	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	0	3	0.00	2545	1	0.01	2545	2545	2545	3305	1785	2545	2545.00	2.67	0	2585	2565	2555	2535	2525	2560	2530	121	760	500	1930	5	1	24154730	615	8.08	1.02	12	0.00	315.00	2490.00	3065	20240117	-16.97	2355	20240805	8.07	3065	-16.97	20240117	2355	8.07	20240805	3065	-16.97	20240117	2355	8.07	20240805	1.57	N	039420	500	120 억	644480	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History