KissMeData/263920/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	160953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	955	2	2	0.21	22096201	23102	80.42	955	965	953	1238	668	953	956.46	0.16	-275	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	468	4.55	1.16	12	0.05	210.00	826.00	1360	20240813	-29.78	928	20241202	2.91	1360	-29.78	20240813	928	2.91	20241202	1360	-29.78	20240813	928	2.91	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
3	20241205	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	954	1	2	0.10	20722185	21662	75.41	955	965	953	1238	668	953	956.61	0.16	213	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	468	4.54	1.15	12	0.04	210.00	826.00	1360	20240813	-29.85	928	20241202	2.80	1360	-29.85	20240813	928	2.80	20241202	1360	-29.85	20240813	928	2.80	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
4	20241205	140945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	19389449	20266	70.55	955	965	953	1238	668	953	956.75	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.04	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
5	20241205	130955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	9881919	10314	35.90	955	965	953	1238	668	953	958.11	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.02	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
6	20241205	120955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	959	6	2	0.63	8898947	9289	32.34	955	965	953	1238	668	953	958.01	0.16	-167	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.49	928	20241202	3.34	1360	-29.49	20240813	928	3.34	20241202	1360	-29.49	20240813	928	3.34	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
7	20241205	110953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	959	6	2	0.63	6103835	6367	22.16	955	965	953	1238	668	953	958.67	0.16	-165	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.57	1.16	12	0.01	210.00	826.00	1360	20240813	-29.49	928	20241202	3.34	1360	-29.49	20240813	928	3.34	20241202	1360	-29.49	20240813	928	3.34	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
8	20241205	100953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	963	10	2	1.05	4531265	4722	16.44	955	965	955	1238	668	953	959.61	0.16	-80	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	472	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.19	928	20241202	3.77	1360	-29.19	20240813	928	3.77	20241202	1360	-29.19	20240813	928	3.77	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
9	20241205	090958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	958	5	2	0.52	610662	639	2.22	955	958	955	1238	668	953	955.65	0.16	-58	992	972	952	932	912	962	922	245	285	500	660	1	1	49045134	470	4.56	1.16	12	0.00	210.00	826.00	1360	20240813	-29.56	928	20241202	3.23	1360	-29.56	20240813	928	3.23	20241202	1360	-29.56	20240813	928	3.23	20241202	0.10	N	263920	500	245 억	78157	N	N	N	N
10	20241204	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	953	-23	5	-2.36	27473864	28722	220.06	970	972	932	1268	684	976	956.54	0.16	-2359	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	467	4.54	1.15	12	0.06	210.00	826.00	1360	20240813	-29.93	928	20241202	2.69	1360	-29.93	20240813	928	2.69	20241202	1360	-29.93	20240813	928	2.69	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
11	20241204	150938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	962	-14	5	-1.43	26754349	27967	214.27	970	972	932	1268	684	976	956.64	0.16	-1653	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	472	4.58	1.16	12	0.06	210.00	826.00	1360	20240813	-29.26	928	20241202	3.66	1360	-29.26	20240813	928	3.66	20241202	1360	-29.26	20240813	928	3.66	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
12	20241204	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	955	-21	5	-2.15	25181023	26314	201.61	970	972	932	1268	684	976	956.94	0.16	-866	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	468	4.55	1.16	12	0.05	210.00	826.00	1360	20240813	-29.78	928	20241202	2.91	1360	-29.78	20240813	928	2.91	20241202	1360	-29.78	20240813	928	2.91	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
13	20241204	130931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-11	5	-1.13	24200233	25288	193.75	970	972	932	1268	684	976	956.98	0.16	-761	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	473	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-29.04	928	20241202	3.99	1360	-29.04	20240813	928	3.99	20241202	1360	-29.04	20240813	928	3.99	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
14	20241204	120928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-11	5	-1.13	23655973	24724	189.43	970	972	932	1268	684	976	956.80	0.16	-197	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	473	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-29.04	928	20241202	3.99	1360	-29.04	20240813	928	3.99	20241202	1360	-29.04	20240813	928	3.99	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
15	20241204	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	967	-9	5	-0.92	20473524	21398	163.94	970	972	932	1268	684	976	956.80	0.16	-471	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	474	4.60	1.17	12	0.04	210.00	826.00	1360	20240813	-28.90	928	20241202	4.20	1360	-28.90	20240813	928	4.20	20241202	1360	-28.90	20240813	928	4.20	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
16	20241204	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	-4	5	-0.41	16429047	17115	131.13	970	972	934	1268	684	976	959.92	0.16	-481	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	477	4.63	1.18	12	0.03	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
17	20241204	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	-6	5	-0.61	7360402	7683	58.86	970	970	934	1268	684	976	958.01	0.16	-393	986	981	972	967	958	983	969	245	292	500	680	1	1	49045134	476	4.62	1.17	12	0.02	210.00	826.00	1360	20240813	-28.68	928	20241202	4.53	1360	-28.68	20240813	928	4.53	20241202	1360	-28.68	20240813	928	4.53	20241202	0.10	N	263920	500	245 억	78992	N	N	N	N
18	20241203	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	976	5	2	0.51	12608407	12952	33.40	971	977	963	1262	680	971	973.47	0.16	-439	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.03	210.00	826.00	1360	20240813	-28.24	928	20241202	5.17	1360	-28.24	20240813	928	5.17	20241202	1360	-28.24	20240813	928	5.17	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
19	20241203	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	976	5	2	0.51	12286337	12622	32.54	971	977	963	1262	680	971	973.41	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.03	210.00	826.00	1360	20240813	-28.24	928	20241202	5.17	1360	-28.24	20240813	928	5.17	20241202	1360	-28.24	20240813	928	5.17	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
20	20241203	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	6	2	0.62	11705944	12025	31.01	971	977	963	1262	680	971	973.47	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.02	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
21	20241203	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	977	6	2	0.62	11696209	12015	30.98	971	977	963	1262	680	971	973.47	0.16	-318	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	479	4.65	1.18	12	0.02	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
22	20241203	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	975	4	2	0.41	9377254	9633	24.84	971	975	963	1262	680	971	973.45	0.16	-444	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	478	4.64	1.18	12	0.02	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
23	20241203	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	1	2	0.10	4161790	4282	11.04	971	975	963	1262	680	971	971.93	0.16	-430	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
24	20241203	101016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	1	2	0.10	3955722	4070	10.49	971	975	963	1262	680	971	971.92	0.16	-410	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.53	928	20241202	4.74	1360	-28.53	20240813	928	4.74	20241202	1360	-28.53	20240813	928	4.74	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
25	20241203	091007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	975	4	2	0.41	567072	584	1.51	971	975	971	1262	680	971	971.01	0.16	-303	1037	1004	966	933	895	985	914	245	291	500	670	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	80120	N	N	N	N
26	20241202	160952	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	971	-21	5	-2.12	37639169	38784	681.86	991	999	928	1289	695	992	970.48	0.17	-1612	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	476	4.62	1.18	12	0.08	210.00	826.00	1360	20240813	-28.60	928	20241202	4.63	1360	-28.60	20240813	928	4.63	20241202	1360	-28.60	20240813	928	4.63	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
27	20241202	151114	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	970	-22	5	-2.22	37130339	38260	672.64	991	999	928	1289	695	992	970.47	0.17	-1386	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	476	4.62	1.17	12	0.08	210.00	826.00	1360	20240813	-28.68	928	20241202	4.53	1360	-28.68	20240813	928	4.53	20241202	1360	-28.68	20240813	928	4.53	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
28	20241202	141026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	975	-17	5	-1.71	35826893	36915	649.00	991	999	928	1289	695	992	970.52	0.17	-1294	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	478	4.64	1.18	12	0.08	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
29	20241202	131007	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	977	-15	5	-1.51	35424823	36502	641.74	991	999	928	1289	695	992	970.49	0.17	-1244	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	479	4.65	1.18	12	0.07	210.00	826.00	1360	20240813	-28.16	928	20241202	5.28	1360	-28.16	20240813	928	5.28	20241202	1360	-28.16	20240813	928	5.28	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
30	20241202	121026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	967	-25	5	-2.52	31322980	32259	567.14	991	999	928	1289	695	992	970.98	0.17	-1238	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	474	4.60	1.17	12	0.07	210.00	826.00	1360	20240813	-28.90	928	20241202	4.20	1360	-28.90	20240813	928	4.20	20241202	1360	-28.90	20240813	928	4.20	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
31	20241202	110934	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	975	-17	5	-1.71	20943927	21532	378.55	991	999	928	1289	695	992	972.69	0.17	-786	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	478	4.64	1.18	12	0.04	210.00	826.00	1360	20240813	-28.31	928	20241202	5.06	1360	-28.31	20240813	928	5.06	20241202	1360	-28.31	20240813	928	5.06	20241202	0.10	N	263920	500	245 억	81732	N	N	N	N
32	20241202	100942	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	-3	5	-0.30	3766432	3813	67.04	991	999	983	1289	695	992	987.79	0.17	-185	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	947	20241115	4.44	1360	-27.28	20240813	947	4.44	20241115	1360	-27.28	20240813	947	4.44	20241115	0.10	N	263920	500	245 억	81732	N	N	N	N
33	20241202	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	999	7	2	0.71	690930	693	12.18	991	999	991	1289	695	992	997.01	0.17	-1	1006	999	987	980	968	993	974	245	297	500	690	1	1	49045134	490	4.76	1.21	12	0.00	210.00	826.00	1360	20240813	-26.54	947	20241115	5.49	1360	-26.54	20240813	947	5.49	20241115	1360	-26.54	20240813	947	5.49	20241115	0.10	N	263920	500	245 억	81732	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History