KissMeData/051500/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	17540	-400	5	-2.23	831462430	47327	109.39	17950	17950	17270	23300	12560	17940	17568.46	13.61	-18212	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2082	3.82	0.72	12	0.40	4589.00	24396.00	27500	20240205	-36.22	16800	20241113	4.40	27500	-36.22	20240205	16800	4.40	20241113	27500	-36.22	20240205	16800	4.40	20241113	1.37	N	051500	1000	118 억	1615276	N	N	49	N	N
3	20241205	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	17460	-480	5	-2.68	814773840	46372	107.18	17950	17950	17270	23300	12560	17940	17570.38	13.61	-17734	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2073	3.80	0.72	12	0.39	4589.00	24396.00	27500	20240205	-36.51	16800	20241113	3.93	27500	-36.51	20240205	16800	3.93	20241113	27500	-36.51	20240205	16800	3.93	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
4	20241205	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	17750	-190	5	-1.06	734591030	41811	96.64	17950	17950	17270	23300	12560	17940	17569.32	13.61	-14427	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2107	3.87	0.73	12	0.35	4589.00	24396.00	27500	20240205	-35.45	16800	20241113	5.65	27500	-35.45	20240205	16800	5.65	20241113	27500	-35.45	20240205	16800	5.65	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
5	20241205	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	17610	-330	5	-1.84	607152970	34595	79.96	17950	17950	17270	23300	12560	17940	17550.31	13.61	-13509	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2091	3.84	0.72	12	0.29	4589.00	24396.00	27500	20240205	-35.96	16800	20241113	4.82	27500	-35.96	20240205	16800	4.82	20241113	27500	-35.96	20240205	16800	4.82	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
6	20241205	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	17740	-200	5	-1.11	487726400	27857	64.39	17950	17950	17270	23300	12560	17940	17508.22	13.61	-9159	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2106	3.87	0.73	12	0.23	4589.00	24396.00	27500	20240205	-35.49	16800	20241113	5.60	27500	-35.49	20240205	16800	5.60	20241113	27500	-35.49	20240205	16800	5.60	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
7	20241205	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	17470	-470	5	-2.62	393233580	22498	52.00	17950	17950	17270	23300	12560	17940	17478.60	13.61	-9011	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2074	3.81	0.72	12	0.19	4589.00	24396.00	27500	20240205	-36.47	16800	20241113	3.99	27500	-36.47	20240205	16800	3.99	20241113	27500	-36.47	20240205	16800	3.99	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
8	20241205	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	17430	-510	5	-2.84	346142190	19802	45.77	17950	17950	17270	23300	12560	17940	17480.16	13.61	-8551	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2069	3.80	0.71	12	0.17	4589.00	24396.00	27500	20240205	-36.62	16800	20241113	3.75	27500	-36.62	20240205	16800	3.75	20241113	27500	-36.62	20240205	16800	3.75	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
9	20241205	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	17680	-260	5	-1.45	39910240	2243	5.18	17950	17950	17680	23300	12560	17940	17793.24	13.61	-980	18420	18180	17920	17680	17420	18300	17800	119	5360	1000	13270	10	1	11871586	2099	3.85	0.72	12	0.02	4589.00	24396.00	27500	20240205	-35.71	16800	20241113	5.24	27500	-35.71	20240205	16800	5.24	20241113	27500	-35.71	20240205	16800	5.24	20241113	1.37	N	051500	1000	118 억	1615276	N	N	81	N	N
10	20241204	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	17940	-350	5	-1.91	776815070	43265	75.44	17800	18160	17660	23750	12810	18290	17954.81	13.61	54	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2130	3.91	0.74	12	0.36	4589.00	24396.00	27500	20240205	-34.76	16800	20241113	6.79	27500	-34.76	20240205	16800	6.79	20241113	27500	-34.76	20240205	16800	6.79	20241113	1.36	N	051500	1000	118 억	1615227	N	N	81	N	N
11	20241204	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	18020	-270	5	-1.48	742986870	41383	72.16	17800	18160	17660	23750	12810	18290	17953.92	13.61	1038	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2139	3.93	0.74	12	0.35	4589.00	24396.00	27500	20240205	-34.47	16800	20241113	7.26	27500	-34.47	20240205	16800	7.26	20241113	27500	-34.47	20240205	16800	7.26	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
12	20241204	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	18070	-220	5	-1.20	672636710	37472	65.34	17800	18160	17660	23750	12810	18290	17950.38	13.61	2504	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2145	3.94	0.74	12	0.32	4589.00	24396.00	27500	20240205	-34.29	16800	20241113	7.56	27500	-34.29	20240205	16800	7.56	20241113	27500	-34.29	20240205	16800	7.56	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
13	20241204	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	18110	-180	5	-0.98	620259270	34577	60.29	17800	18160	17660	23750	12810	18290	17938.49	13.61	4379	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2150	3.95	0.74	12	0.29	4589.00	24396.00	27500	20240205	-34.15	16800	20241113	7.80	27500	-34.15	20240205	16800	7.80	20241113	27500	-34.15	20240205	16800	7.80	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
14	20241204	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	18110	-180	5	-0.98	476409320	26591	46.37	17800	18160	17660	23750	12810	18290	17916.19	13.61	3796	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2150	3.95	0.74	12	0.22	4589.00	24396.00	27500	20240205	-34.15	16800	20241113	7.80	27500	-34.15	20240205	16800	7.80	20241113	27500	-34.15	20240205	16800	7.80	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
15	20241204	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	17970	-320	5	-1.75	338077480	18923	33.00	17800	18110	17660	23750	12810	18290	17865.96	13.61	1129	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2133	3.92	0.74	12	0.16	4589.00	24396.00	27500	20240205	-34.65	16800	20241113	6.96	27500	-34.65	20240205	16800	6.96	20241113	27500	-34.65	20240205	16800	6.96	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
16	20241204	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	17930	-360	5	-1.97	243754590	13667	23.83	17800	18110	17660	23750	12810	18290	17835.27	13.61	-692	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2129	3.91	0.73	12	0.12	4589.00	24396.00	27500	20240205	-34.80	16800	20241113	6.73	27500	-34.80	20240205	16800	6.73	20241113	27500	-34.80	20240205	16800	6.73	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
17	20241204	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	17980	-310	5	-1.69	33241950	1863	3.25	17800	18110	17800	23750	12810	18290	17843.24	13.61	886	18816	18552	18176	17912	17536	18685	18045	119	5460	1000	13530	10	1	11871586	2135	3.92	0.74	12	0.02	4589.00	24396.00	27500	20240205	-34.62	16800	20241113	7.02	27500	-34.62	20240205	16800	7.02	20241113	27500	-34.62	20240205	16800	7.02	20241113	1.36	N	051500	1000	118 억	1615227	N	N	7	N	N
18	20241203	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	18290	370	2	2.06	1046592490	57295	138.30	17800	18440	17800	23250	12550	17920	18266.70	13.53	8934	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.48	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	7	N	N
19	20241203	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	18290	370	2	2.06	988772340	54135	130.68	17800	18440	17800	23250	12550	17920	18264.94	13.53	9962	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.46	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
20	20241203	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	18310	390	2	2.18	552361950	30306	73.16	17800	18400	17800	23250	12550	17920	18226.16	13.53	9768	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2174	3.99	0.75	12	0.26	4589.00	24396.00	27500	20240205	-33.42	16800	20241113	8.99	27500	-33.42	20240205	16800	8.99	20241113	27500	-33.42	20240205	16800	8.99	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
21	20241203	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	18300	380	2	2.12	449371850	24682	59.58	17800	18400	17800	23250	12550	17920	18206.46	13.53	9139	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2173	3.99	0.75	12	0.21	4589.00	24396.00	27500	20240205	-33.45	16800	20241113	8.93	27500	-33.45	20240205	16800	8.93	20241113	27500	-33.45	20240205	16800	8.93	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
22	20241203	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	18290	370	2	2.06	404547530	22232	53.67	17800	18400	17800	23250	12550	17920	18196.63	13.53	9102	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2171	3.99	0.75	12	0.19	4589.00	24396.00	27500	20240205	-33.49	16800	20241113	8.87	27500	-33.49	20240205	16800	8.87	20241113	27500	-33.49	20240205	16800	8.87	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
23	20241203	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	18300	380	2	2.12	367448840	20207	48.78	17800	18400	17800	23250	12550	17920	18184.24	13.53	9022	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2173	3.99	0.75	12	0.17	4589.00	24396.00	27500	20240205	-33.45	16800	20241113	8.93	27500	-33.45	20240205	16800	8.93	20241113	27500	-33.45	20240205	16800	8.93	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
24	20241203	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	17980	60	2	0.33	82648740	4614	11.14	17800	18090	17800	23250	12550	17920	17912.60	13.53	910	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2135	3.92	0.74	12	0.04	4589.00	24396.00	27500	20240205	-34.62	16800	20241113	7.02	27500	-34.62	20240205	16800	7.02	20241113	27500	-34.62	20240205	16800	7.02	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
25	20241203	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	17840	-80	5	-0.45	12613350	706	1.70	17800	18090	17800	23250	12550	17920	17865.93	13.53	346	18726	18322	18056	17652	17386	18190	17520	119	5330	1000	13260	10	1	11871586	2118	3.89	0.73	12	0.01	4589.00	24396.00	27500	20240205	-35.13	16800	20241113	6.19	27500	-35.13	20240205	16800	6.19	20241113	27500	-35.13	20240205	16800	6.19	20241113	1.40	N	051500	1000	118 억	1606309	N	N	2	N	N
26	20241202	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	17920	-420	5	-2.29	748079860	41391	46.67	18400	18460	17790	23800	12840	18340	18073.43	13.66	-16069	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2127	3.90	0.73	12	0.35	4589.00	24396.00	27500	20240205	-34.84	16800	20241113	6.67	27500	-34.84	20240205	16800	6.67	20241113	27500	-34.84	20240205	16800	6.67	20241113	1.40	N	051500	1000	118 억	1621469	N	N	2	N	N
27	20241202	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	18020	-320	5	-1.74	697993290	38604	43.53	18400	18460	17790	23800	12840	18340	18080.78	13.66	-15778	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2139	3.93	0.74	12	0.33	4589.00	24396.00	27500	20240205	-34.47	16800	20241113	7.26	27500	-34.47	20240205	16800	7.26	20241113	27500	-34.47	20240205	16800	7.26	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
28	20241202	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	18010	-330	5	-1.80	670034970	37052	41.78	18400	18460	17790	23800	12840	18340	18083.56	13.66	-14595	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2138	3.92	0.74	12	0.31	4589.00	24396.00	27500	20240205	-34.51	16800	20241113	7.20	27500	-34.51	20240205	16800	7.20	20241113	27500	-34.51	20240205	16800	7.20	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
29	20241202	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	17930	-410	5	-2.24	599880640	33154	37.38	18400	18460	17790	23800	12840	18340	18093.68	13.66	-14013	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2129	3.91	0.73	12	0.28	4589.00	24396.00	27500	20240205	-34.80	16800	20241113	6.73	27500	-34.80	20240205	16800	6.73	20241113	27500	-34.80	20240205	16800	6.73	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
30	20241202	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	17830	-510	5	-2.78	458312580	25244	28.46	18400	18460	17830	23800	12840	18340	18155.23	13.66	-13353	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2117	3.89	0.73	12	0.21	4589.00	24396.00	27500	20240205	-35.16	16800	20241113	6.13	27500	-35.16	20240205	16800	6.13	20241113	27500	-35.16	20240205	16800	6.13	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
31	20241202	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	18090	-250	5	-1.36	317262960	17402	19.62	18400	18460	18010	23800	12840	18340	18231.34	13.66	-7732	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2148	3.94	0.74	12	0.15	4589.00	24396.00	27500	20240205	-34.22	16800	20241113	7.68	27500	-34.22	20240205	16800	7.68	20241113	27500	-34.22	20240205	16800	7.68	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
32	20241202	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	18090	-250	5	-1.36	283170970	15514	17.49	18400	18460	18010	23800	12840	18340	18252.55	13.66	-7335	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2148	3.94	0.74	12	0.13	4589.00	24396.00	27500	20240205	-34.22	16800	20241113	7.68	27500	-34.22	20240205	16800	7.68	20241113	27500	-34.22	20240205	16800	7.68	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N
33	20241202	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	18410	70	2	0.38	53133080	2887	3.26	18400	18460	18360	23800	12840	18340	18404.50	13.66	-1094	18726	18532	18256	18062	17786	18630	18160	119	5460	1000	13570	10	1	11871586	2186	4.01	0.75	12	0.02	4589.00	24396.00	27500	20240205	-33.05	16800	20241113	9.58	27500	-33.05	20240205	16800	9.58	20241113	27500	-33.05	20240205	16800	9.58	20241113	1.40	N	051500	1000	118 억	1621469	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History