KissMeData/250060/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	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-115	5	-3.92	1868921660	658734	81.12	2930	2935	2795	3805	2055	2930	2837.12	0.57	-29191	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	906	-234.58	4.03	12	2.05	-12.00	698.00	6480	20240215	-56.56	2360	20240909	19.28	6480	-56.56	20240215	2360	19.28	20240909	6480	-56.56	20240215	2360	19.28	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
3	20241205	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-115	5	-3.92	1816803945	640225	78.84	2930	2935	2795	3805	2055	2930	2837.71	0.57	-25012	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	906	-234.58	4.03	12	1.99	-12.00	698.00	6480	20240215	-56.56	2360	20240909	19.28	6480	-56.56	20240215	2360	19.28	20240909	6480	-56.56	20240215	2360	19.28	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
4	20241205	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-105	5	-3.58	1505099850	529537	65.21	2930	2935	2795	3805	2055	2930	2842.24	0.57	-17204	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	909	-235.42	4.05	12	1.65	-12.00	698.00	6480	20240215	-56.40	2360	20240909	19.70	6480	-56.40	20240215	2360	19.70	20240909	6480	-56.40	20240215	2360	19.70	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
5	20241205	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-110	5	-3.75	1417809920	498628	61.40	2930	2935	2795	3805	2055	2930	2843.37	0.57	-19187	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	907	-235.00	4.04	12	1.55	-12.00	698.00	6480	20240215	-56.48	2360	20240909	19.49	6480	-56.48	20240215	2360	19.49	20240909	6480	-56.48	20240215	2360	19.49	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
6	20241205	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-75	5	-2.56	1267703600	445776	54.89	2930	2935	2795	3805	2055	2930	2843.75	0.57	-9218	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	918	-237.92	4.09	12	1.39	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	6480	-55.94	20240215	2360	20.97	20240909	6480	-55.94	20240215	2360	20.97	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
7	20241205	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-90	5	-3.07	1209055985	425195	52.36	2930	2935	2795	3805	2055	2930	2843.47	0.57	-3777	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	914	-236.67	4.07	12	1.32	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	6480	-56.17	20240215	2360	20.34	20240909	6480	-56.17	20240215	2360	20.34	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
8	20241205	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-90	5	-3.07	1027715560	361167	44.47	2930	2935	2795	3805	2055	2930	2845.47	0.57	-2324	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	914	-236.67	4.07	12	1.12	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	6480	-56.17	20240215	2360	20.34	20240909	6480	-56.17	20240215	2360	20.34	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
9	20241205	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-65	5	-2.22	207604335	71591	8.82	2930	2935	2855	3805	2055	2930	2899.74	0.57	-13021	3053	2991	2948	2886	2843	3022	2917	32	875	100	1810	5	1	32171314	922	-238.75	4.10	12	0.22	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	6480	-55.79	20240215	2360	21.40	20240909	6480	-55.79	20240215	2360	21.40	20240909	2.63	N	250060	100	32 억	183736	N	N	N	N
10	20241204	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	2357097715	801771	114.57	2915	3010	2905	3945	2125	3035	2939.89	0.69	-36768	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	2.49	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
11	20241204	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	2241699235	762374	108.94	2915	3010	2905	3945	2125	3035	2940.42	0.69	-29834	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	2.37	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
12	20241204	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-95	5	-3.13	1967647320	668716	95.56	2915	3010	2905	3945	2125	3035	2942.43	0.69	-20924	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	946	-245.00	4.21	12	2.08	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	6480	-54.63	20240215	2360	24.58	20240909	6480	-54.63	20240215	2360	24.58	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
13	20241204	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-85	5	-2.80	1829656690	621866	88.86	2915	3010	2905	3945	2125	3035	2942.20	0.69	-24061	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	949	-245.83	4.23	12	1.93	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	6480	-54.48	20240215	2360	25.00	20240909	6480	-54.48	20240215	2360	25.00	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
14	20241204	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-115	5	-3.79	1637707815	556513	79.52	2915	3010	2905	3945	2125	3035	2942.80	0.69	-38158	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	939	-243.33	4.18	12	1.73	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	6480	-54.94	20240215	2360	23.73	20240909	6480	-54.94	20240215	2360	23.73	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
15	20241204	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	1383842400	469574	67.10	2915	3010	2905	3945	2125	3035	2947.02	0.69	-15756	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	1.46	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
16	20241204	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-95	5	-3.13	1199289005	406652	58.11	2915	3010	2905	3945	2125	3035	2949.18	0.69	-6100	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	946	-245.00	4.21	12	1.26	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	6480	-54.63	20240215	2360	24.58	20240909	6480	-54.63	20240215	2360	24.58	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
17	20241204	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-65	5	-2.14	431958955	146711	20.96	2915	2990	2905	3945	2125	3035	2944.28	0.69	27743	3178	3106	3063	2991	2948	3085	2970	32	910	100	1880	5	1	32171314	955	-247.50	4.26	12	0.46	-12.00	698.00	6480	20240215	-54.17	2360	20240909	25.85	6480	-54.17	20240215	2360	25.85	20240909	6480	-54.17	20240215	2360	25.85	20240909	2.78	N	250060	100	32 억	220614	N	N	N	N
18	20241203	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	2083380550	682802	30.39	3100	3135	3020	3950	2130	3040	3051.62	0.80	-37663	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	976	-252.92	4.35	12	2.12	-12.00	698.00	6480	20240215	-53.16	2360	20240909	28.60	6480	-53.16	20240215	2360	28.60	20240909	6480	-53.16	20240215	2360	28.60	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
19	20241203	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	1973625125	646635	28.78	3100	3135	3020	3950	2130	3040	3052.15	0.80	-41054	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	975	-252.50	4.34	12	2.01	-12.00	698.00	6480	20240215	-53.24	2360	20240909	28.39	6480	-53.24	20240215	2360	28.39	20240909	6480	-53.24	20240215	2360	28.39	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
20	20241203	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	1698130925	555884	24.74	3100	3135	3020	3950	2130	3040	3054.84	0.80	-38996	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	981	-254.17	4.37	12	1.73	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
21	20241203	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	15	2	0.49	1600270205	523737	23.31	3100	3135	3020	3950	2130	3040	3055.50	0.80	-37320	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	983	-254.58	4.38	12	1.63	-12.00	698.00	6480	20240215	-52.85	2360	20240909	29.45	6480	-52.85	20240215	2360	29.45	20240909	6480	-52.85	20240215	2360	29.45	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
22	20241203	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	1482797695	485159	21.59	3100	3135	3020	3950	2130	3040	3056.33	0.80	-38322	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	975	-252.50	4.34	12	1.51	-12.00	698.00	6480	20240215	-53.24	2360	20240909	28.39	6480	-53.24	20240215	2360	28.39	20240909	6480	-53.24	20240215	2360	28.39	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
23	20241203	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	0	3	0.00	1298804495	424528	18.89	3100	3135	3020	3950	2130	3040	3059.43	0.80	-14884	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	978	-253.33	4.36	12	1.32	-12.00	698.00	6480	20240215	-53.09	2360	20240909	28.81	6480	-53.09	20240215	2360	28.81	20240909	6480	-53.09	20240215	2360	28.81	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
24	20241203	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	1086391350	354710	15.79	3100	3135	3020	3950	2130	3040	3062.78	0.80	-17125	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	986	-255.42	4.39	12	1.10	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
25	20241203	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	20	2	0.66	479430740	155800	6.93	3100	3135	3040	3950	2130	3040	3077.31	0.80	-5957	3310	3175	3075	2940	2840	3242	3007	32	910	100	1880	5	1	32171314	984	-255.00	4.38	12	0.48	-12.00	698.00	6480	20240215	-52.78	2360	20240909	29.66	6480	-52.78	20240215	2360	29.66	20240909	6480	-52.78	20240215	2360	29.66	20240909	2.72	N	250060	100	32 억	257919	N	N	N	N
26	20241202	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	110	2	3.75	6885922410	2212522	406.53	3010	3210	2975	3805	2055	2930	3112.57	0.44	117217	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	978	-253.33	4.36	12	6.88	-12.00	698.00	6480	20240215	-53.09	2360	20240909	28.81	6480	-53.09	20240215	2360	28.81	20240909	6480	-53.09	20240215	2360	28.81	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
27	20241202	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	120	2	4.10	6664660435	2139866	393.18	3010	3210	2975	3805	2055	2930	3114.63	0.44	112350	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	981	-254.17	4.37	12	6.65	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
28	20241202	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	155	2	5.29	6359263255	2040202	374.87	3010	3210	2975	3805	2055	2930	3117.09	0.44	104952	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	992	-257.08	4.42	12	6.34	-12.00	698.00	6480	20240215	-52.39	2360	20240909	30.72	6480	-52.39	20240215	2360	30.72	20240909	6480	-52.39	20240215	2360	30.72	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
29	20241202	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	135	2	4.61	6154410130	1973709	362.65	3010	3210	2975	3805	2055	2930	3118.31	0.44	103444	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	986	-255.42	4.39	12	6.13	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
30	20241202	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	135	2	4.61	5844345255	1872541	344.06	3010	3210	2975	3805	2055	2930	3121.20	0.44	128648	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	986	-255.42	4.39	12	5.82	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
31	20241202	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	140	2	4.78	5513901590	1764725	324.25	3010	3210	2975	3805	2055	2930	3124.65	0.44	162657	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	988	-255.83	4.40	12	5.49	-12.00	698.00	6480	20240215	-52.62	2360	20240909	30.08	6480	-52.62	20240215	2360	30.08	20240909	6480	-52.62	20240215	2360	30.08	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
32	20241202	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	160	2	5.46	5001514370	1598190	293.65	3010	3210	2975	3805	2055	2930	3129.64	0.44	183696	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	994	-257.50	4.43	12	4.97	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N
33	20241202	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	215	2	7.34	2817704200	895871	164.61	3010	3210	2975	3805	2055	2930	3145.51	0.44	260302	3120	3025	2975	2880	2830	3000	2855	32	875	100	1810	5	1	32171314	1012	-262.08	4.51	12	2.78	-12.00	698.00	6480	20240215	-51.47	2360	20240909	33.26	6480	-51.47	20240215	2360	33.26	20240909	6480	-51.47	20240215	2360	33.26	20240909	2.67	N	250060	100	32 억	141005	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History