KissMeData/046120/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	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	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	10	2	0.49	264350895	128742	20.26	2045	2095	2010	2670	1440	2055	2053.29	1.36	697	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	567	-25.49	1.05	12	0.47	-81.00	1966.00	3640	20231221	-43.27	1987	20241204	3.93	3630	-43.11	20240104	1987	3.93	20241204	3640	-43.27	20231221	1987	3.93	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
3	20241205	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-15	5	-0.73	251312630	122398	19.26	2045	2095	2010	2670	1440	2055	2053.24	1.36	2435	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	560	-25.19	1.04	12	0.45	-81.00	1966.00	3640	20231221	-43.96	1987	20241204	2.67	3630	-43.80	20240104	1987	2.67	20241204	3640	-43.96	20231221	1987	2.67	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
4	20241205	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	10	2	0.49	201073755	97906	15.41	2045	2095	2010	2670	1440	2055	2053.74	1.36	13047	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	567	-25.49	1.05	12	0.36	-81.00	1966.00	3640	20231221	-43.27	1987	20241204	3.93	3630	-43.11	20240104	1987	3.93	20241204	3640	-43.27	20231221	1987	3.93	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
5	20241205	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	179989115	87714	13.80	2045	2095	2010	2670	1440	2055	2052.00	1.36	15966	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	568	-25.56	1.05	12	0.32	-81.00	1966.00	3640	20231221	-43.13	1987	20241204	4.18	3630	-42.98	20240104	1987	4.18	20241204	3640	-43.13	20231221	1987	4.18	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
6	20241205	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	25	2	1.22	164603420	80303	12.64	2045	2095	2010	2670	1440	2055	2049.78	1.36	12123	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	571	-25.68	1.06	12	0.29	-81.00	1966.00	3640	20231221	-42.86	1987	20241204	4.68	3630	-42.70	20240104	1987	4.68	20241204	3640	-42.86	20231221	1987	4.68	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
7	20241205	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	156402595	76333	12.01	2045	2095	2010	2670	1440	2055	2048.95	1.36	11914	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	568	-25.56	1.05	12	0.28	-81.00	1966.00	3640	20231221	-43.13	1987	20241204	4.18	3630	-42.98	20240104	1987	4.18	20241204	3640	-43.13	20231221	1987	4.18	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
8	20241205	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	0	3	0.00	113255200	55565	8.74	2045	2075	2010	2670	1440	2055	2038.25	1.36	9612	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	564	-25.37	1.05	12	0.20	-81.00	1966.00	3640	20231221	-43.54	1987	20241204	3.42	3630	-43.39	20240104	1987	3.42	20241204	3640	-43.54	20231221	1987	3.42	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
9	20241205	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	34334225	16725	2.63	2045	2075	2045	2670	1440	2055	2052.87	1.36	6190	2327	2191	2089	1953	1851	2140	1902	137	615	500	1470	5	1	27449486	565	-25.43	1.05	12	0.06	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.02	N	046120	500	137 억	372481	N	N	N	N
10	20241204	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-195	5	-8.67	1301548253	631653	992.40	2155	2225	1987	2925	1575	2250	2060.54	1.91	-151416	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	564	-25.37	1.05	12	2.30	-81.00	1966.00	3640	20231221	-43.54	1987	20241204	3.42	3630	-43.39	20240104	1987	3.42	20241204	3640	-43.54	20231221	1987	3.42	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
11	20241204	150443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	-190	5	-8.44	1274147048	618343	971.49	2155	2225	1987	2925	1575	2250	2060.58	1.91	-146630	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	565	-25.43	1.05	12	2.25	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
12	20241204	140443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-205	5	-9.11	1188936578	576838	906.28	2155	2225	1987	2925	1575	2250	2061.13	1.91	-149772	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	561	-25.25	1.04	12	2.10	-81.00	1966.00	3640	20231221	-43.82	1987	20241204	2.92	3630	-43.66	20240104	1987	2.92	20241204	3640	-43.82	20231221	1987	2.92	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
13	20241204	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2060	-190	5	-8.44	1117047423	541684	851.05	2155	2225	1987	2925	1575	2250	2062.18	1.91	-143868	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	565	-25.43	1.05	12	1.97	-81.00	1966.00	3640	20231221	-43.41	1987	20241204	3.67	3630	-43.25	20240104	1987	3.67	20241204	3640	-43.41	20231221	1987	3.67	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
14	20241204	120437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	-225	5	-10.00	1030501458	499401	784.62	2155	2225	1987	2925	1575	2250	2063.47	1.91	-137680	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	556	-25.00	1.03	12	1.82	-81.00	1966.00	3640	20231221	-44.37	1987	20241204	1.91	3630	-44.21	20240104	1987	1.91	20241204	3640	-44.37	20231221	1987	1.91	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
15	20241204	110435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2035	-215	5	-9.56	668704570	318931	501.08	2155	2225	2025	2925	1575	2250	2096.71	1.91	-120870	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	559	-25.12	1.04	12	1.16	-81.00	1966.00	3640	20231221	-44.09	2025	20241204	0.49	3630	-43.94	20240104	2025	0.49	20241204	3640	-44.09	20231221	2025	0.49	20241204	1.00	N	046120	500	137 억	523866	N	N	N	N
16	20241204	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-155	5	-6.89	463789315	219368	344.65	2155	2225	2065	2925	1575	2250	2114.21	1.91	-65879	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	575	-25.86	1.07	12	0.80	-81.00	1966.00	3640	20231221	-42.45	2040	20240805	2.70	3630	-42.29	20240104	2040	2.70	20240805	3640	-42.45	20231221	2040	2.70	20240805	1.00	N	046120	500	137 억	523866	N	N	N	N
17	20241204	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-45	5	-2.00	30209755	13944	21.91	2155	2205	2155	2925	1575	2250	2166.51	1.91	1869	2326	2287	2251	2212	2176	2307	2232	137	675	500	1620	5	1	27449486	605	-27.22	1.12	12	0.05	-81.00	1966.00	3640	20231221	-39.42	2040	20240805	8.09	3630	-39.26	20240104	2040	8.09	20240805	3640	-39.42	20231221	2040	8.09	20240805	1.00	N	046120	500	137 억	523866	N	N	N	N
18	20241203	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	140234860	62396	32.15	2245	2290	2215	2890	1560	2225	2247.49	1.89	4841	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.23	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
19	20241203	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	138189610	61487	31.68	2245	2290	2215	2890	1560	2225	2247.46	1.89	4841	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.22	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
20	20241203	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	35	2	1.57	129986370	57841	29.80	2245	2290	2215	2890	1560	2225	2247.31	1.89	5133	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	620	-27.90	1.15	12	0.21	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
21	20241203	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	30	2	1.35	120994335	53848	27.75	2245	2290	2215	2890	1560	2225	2246.96	1.89	5144	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	619	-27.84	1.15	12	0.20	-81.00	1966.00	3640	20231221	-38.05	2040	20240805	10.54	3630	-37.88	20240104	2040	10.54	20240805	3640	-38.05	20231221	2040	10.54	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
22	20241203	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	35	2	1.57	117265380	52188	26.89	2245	2290	2215	2890	1560	2225	2246.98	1.89	5144	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	620	-27.90	1.15	12	0.19	-81.00	1966.00	3640	20231221	-37.91	2040	20240805	10.78	3630	-37.74	20240104	2040	10.78	20240805	3640	-37.91	20231221	2040	10.78	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
23	20241203	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	25	2	1.12	98613355	43898	22.62	2245	2290	2215	2890	1560	2225	2246.42	1.89	5030	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	618	-27.78	1.14	12	0.16	-81.00	1966.00	3640	20231221	-38.19	2040	20240805	10.29	3630	-38.02	20240104	2040	10.29	20240805	3640	-38.19	20231221	2040	10.29	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
24	20241203	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	45	2	2.02	66641875	29667	15.29	2245	2290	2215	2890	1560	2225	2246.33	1.89	-1961	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	623	-28.02	1.15	12	0.11	-81.00	1966.00	3640	20231221	-37.64	2040	20240805	11.27	3630	-37.47	20240104	2040	11.27	20240805	3640	-37.64	20231221	2040	11.27	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
25	20241203	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	20	2	0.90	2556215	1139	0.59	2245	2245	2230	2890	1560	2225	2244.30	1.89	-333	2365	2295	2255	2185	2145	2275	2165	137	665	500	1600	5	1	27449486	616	-27.72	1.14	12	0.00	-81.00	1966.00	3640	20231221	-38.32	2040	20240805	10.05	3630	-38.15	20240104	2040	10.05	20240805	3640	-38.32	20231221	2040	10.05	20240805	0.99	N	046120	500	137 억	519025	N	N	N	N
26	20241202	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-90	5	-3.89	435858085	192330	175.69	2320	2325	2215	3005	1625	2315	2266.20	1.98	-26444	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	611	-27.47	1.13	12	0.70	-81.00	1966.00	3640	20231221	-38.87	2040	20240805	9.07	3630	-38.71	20240104	2040	9.07	20240805	3640	-38.87	20231221	2040	9.07	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
27	20241202	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-85	5	-3.67	425582560	187712	171.47	2320	2325	2215	3005	1625	2315	2267.21	1.98	-24505	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	612	-27.53	1.13	12	0.68	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
28	20241202	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-75	5	-3.24	408013595	179843	164.28	2320	2325	2215	3005	1625	2315	2268.72	1.98	-20815	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	615	-27.65	1.14	12	0.66	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
29	20241202	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-85	5	-3.67	392683740	172982	158.01	2320	2325	2215	3005	1625	2315	2270.08	1.98	-17427	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	612	-27.53	1.13	12	0.63	-81.00	1966.00	3640	20231221	-38.74	2040	20240805	9.31	3630	-38.57	20240104	2040	9.31	20240805	3640	-38.74	20231221	2040	9.31	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
30	20241202	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-95	5	-4.10	373199275	164225	150.02	2320	2325	2215	3005	1625	2315	2272.49	1.98	-16044	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	609	-27.41	1.13	12	0.60	-81.00	1966.00	3640	20231221	-39.01	2040	20240805	8.82	3630	-38.84	20240104	2040	8.82	20240805	3640	-39.01	20231221	2040	8.82	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
31	20241202	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-75	5	-3.24	302330590	132427	120.97	2320	2325	2225	3005	1625	2315	2283.00	1.98	6452	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	615	-27.65	1.14	12	0.48	-81.00	1966.00	3640	20231221	-38.46	2040	20240805	9.80	3630	-38.29	20240104	2040	9.80	20240805	3640	-38.46	20231221	2040	9.80	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
32	20241202	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-50	5	-2.16	227009285	98831	90.28	2320	2325	2245	3005	1625	2315	2296.94	1.98	24661	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	622	-27.96	1.15	12	0.36	-81.00	1966.00	3640	20231221	-37.77	2040	20240805	11.03	3630	-37.60	20240104	2040	11.03	20240805	3640	-37.77	20231221	2040	11.03	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N
33	20241202	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	5	2	0.22	18030345	7786	7.11	2320	2325	2300	3005	1625	2315	2315.74	1.98	4691	2481	2397	2351	2267	2221	2375	2245	137	690	500	1660	5	1	27449486	637	-28.64	1.18	12	0.03	-81.00	1966.00	3640	20231221	-36.26	2040	20240805	13.73	3630	-36.09	20240104	2040	13.73	20240805	3640	-36.26	20231221	2040	13.73	20240805	0.97	N	046120	500	137 억	544082	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History