KissMeData/388870/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	-160	5	-1.97	380427670	47286	58.04	8140	8270	7940	10550	5690	8120	8045.47	-3359	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1029	-10.89	3.63	12	0.37	-731.00	2194.00	21250	20240327	-62.54	7850	20241115	1.40	21250	-62.54	20240327	7850	1.40	20241115	21250	-62.54	20240327	7850	1.40	20241115	0.56	N	388870	500	64 억	N	N	N	N
3	20241205	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-140	5	-1.72	360368260	44772	54.95	8140	8270	7940	10550	5690	8120	8048.96	-3002	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1032	-10.92	3.64	12	0.35	-731.00	2194.00	21250	20240327	-62.45	7850	20241115	1.66	21250	-62.45	20240327	7850	1.66	20241115	21250	-62.45	20240327	7850	1.66	20241115	0.56	N	388870	500	64 억	N	N	N	N
4	20241205	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	10	2	0.12	300638480	37306	45.79	8140	8270	7940	10550	5690	8120	8058.72	-4037	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1051	-11.12	3.71	12	0.29	-731.00	2194.00	21250	20240327	-61.74	7850	20241115	3.57	21250	-61.74	20240327	7850	3.57	20241115	21250	-61.74	20240327	7850	3.57	20241115	0.56	N	388870	500	64 억	N	N	N	N
5	20241205	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	-120	5	-1.48	254145730	31520	38.69	8140	8270	7940	10550	5690	8120	8063.00	-6638	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1034	-10.94	3.65	12	0.24	-731.00	2194.00	21250	20240327	-62.35	7850	20241115	1.91	21250	-62.35	20240327	7850	1.91	20241115	21250	-62.35	20240327	7850	1.91	20241115	0.56	N	388870	500	64 억	N	N	N	N
6	20241205	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	50	2	0.62	218283440	27070	33.22	8140	8270	7940	10550	5690	8120	8063.67	-6728	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1056	-11.18	3.72	12	0.21	-731.00	2194.00	21250	20240327	-61.55	7850	20241115	4.08	21250	-61.55	20240327	7850	4.08	20241115	21250	-61.55	20240327	7850	4.08	20241115	0.56	N	388870	500	64 억	N	N	N	N
7	20241205	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	20	2	0.25	191931160	23833	29.25	8140	8270	7940	10550	5690	8120	8053.17	-6892	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1053	-11.14	3.71	12	0.18	-731.00	2194.00	21250	20240327	-61.69	7850	20241115	3.69	21250	-61.69	20240327	7850	3.69	20241115	21250	-61.69	20240327	7850	3.69	20241115	0.56	N	388870	500	64 억	N	N	N	N
8	20241205	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	0	3	0.00	151348810	18796	23.07	8140	8270	7940	10550	5690	8120	8052.18	-6271	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1050	-11.11	3.70	12	0.15	-731.00	2194.00	21250	20240327	-61.79	7850	20241115	3.44	21250	-61.79	20240327	7850	3.44	20241115	21250	-61.79	20240327	7850	3.44	20241115	0.56	N	388870	500	64 억	N	N	N	N
9	20241205	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-60	5	-0.74	34633610	4260	5.23	8140	8270	8060	10550	5690	8120	8129.96	-2772	8466	8292	8166	7992	7866	8380	8080	65	2430	500	5680	10	1	12930962	1042	-11.03	3.67	12	0.03	-731.00	2194.00	21250	20240327	-62.07	7850	20241115	2.68	21250	-62.07	20240327	7850	2.68	20241115	21250	-62.07	20240327	7850	2.68	20241115	0.56	N	388870	500	64 억	N	N	N	N
10	20241204	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-320	5	-3.79	658342470	81004	270.45	8040	8340	8040	10970	5910	8440	8127.30	985	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1050	-11.11	3.70	12	0.63	-731.00	2194.00	21250	20240327	-61.79	7850	20241115	3.44	21250	-61.79	20240327	7850	3.44	20241115	21250	-61.79	20240327	7850	3.44	20241115	0.57	N	388870	500	64 억	N	N	N	N
11	20241204	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-320	5	-3.79	626998230	77139	257.54	8040	8340	8040	10970	5910	8440	8128.16	1542	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1050	-11.11	3.70	12	0.60	-731.00	2194.00	21250	20240327	-61.79	7850	20241115	3.44	21250	-61.79	20240327	7850	3.44	20241115	21250	-61.79	20240327	7850	3.44	20241115	0.57	N	388870	500	64 억	N	N	N	N
12	20241204	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-370	5	-4.38	580912260	71444	238.53	8040	8340	8040	10970	5910	8440	8131.02	2049	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1044	-11.04	3.68	12	0.55	-731.00	2194.00	21250	20240327	-62.02	7850	20241115	2.80	21250	-62.02	20240327	7850	2.80	20241115	21250	-62.02	20240327	7850	2.80	20241115	0.57	N	388870	500	64 억	N	N	N	N
13	20241204	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	-260	5	-3.08	523727860	64400	215.01	8040	8340	8040	10970	5910	8440	8132.42	3953	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1058	-11.19	3.73	12	0.50	-731.00	2194.00	21250	20240327	-61.51	7850	20241115	4.20	21250	-61.51	20240327	7850	4.20	20241115	21250	-61.51	20240327	7850	4.20	20241115	0.57	N	388870	500	64 억	N	N	N	N
14	20241204	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	-260	5	-3.08	513143990	63099	210.67	8040	8340	8040	10970	5910	8440	8132.36	4042	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1058	-11.19	3.73	12	0.49	-731.00	2194.00	21250	20240327	-61.51	7850	20241115	4.20	21250	-61.51	20240327	7850	4.20	20241115	21250	-61.51	20240327	7850	4.20	20241115	0.57	N	388870	500	64 억	N	N	N	N
15	20241204	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-310	5	-3.67	450700110	55394	184.94	8040	8340	8040	10970	5910	8440	8136.26	2114	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1051	-11.12	3.71	12	0.43	-731.00	2194.00	21250	20240327	-61.74	7850	20241115	3.57	21250	-61.74	20240327	7850	3.57	20241115	21250	-61.74	20240327	7850	3.57	20241115	0.57	N	388870	500	64 억	N	N	N	N
16	20241204	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	-240	5	-2.84	333855520	41009	136.92	8040	8340	8040	10970	5910	8440	8141.03	7588	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1060	-11.22	3.74	12	0.32	-731.00	2194.00	21250	20240327	-61.41	7850	20241115	4.46	21250	-61.41	20240327	7850	4.46	20241115	21250	-61.41	20240327	7850	4.46	20241115	0.57	N	388870	500	64 억	N	N	N	N
17	20241204	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-140	5	-1.66	83163180	10186	34.01	8040	8340	8040	10970	5910	8440	8164.46	5280	8620	8530	8380	8290	8140	8575	8335	65	2530	500	5900	10	1	12930962	1073	-11.35	3.78	12	0.08	-731.00	2194.00	21250	20240327	-60.94	7850	20241115	5.73	21250	-60.94	20240327	7850	5.73	20241115	21250	-60.94	20240327	7850	5.73	20241115	0.57	N	388870	500	64 억	N	N	N	N
18	20241203	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	220	2	2.68	249999640	29858	56.74	8230	8470	8230	10680	5760	8220	8372.51	7199	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1091	-11.55	3.85	12	0.23	-731.00	2194.00	21250	20240327	-60.28	7850	20241115	7.52	21250	-60.28	20240327	7850	7.52	20241115	21250	-60.28	20240327	7850	7.52	20241115	0.64	N	388870	500	64 억	N	N	N	N
19	20241203	151246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	220	2	2.68	238456280	28490	54.14	8230	8470	8230	10680	5760	8220	8369.82	7165	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1091	-11.55	3.85	12	0.22	-731.00	2194.00	21250	20240327	-60.28	7850	20241115	7.52	21250	-60.28	20240327	7850	7.52	20241115	21250	-60.28	20240327	7850	7.52	20241115	0.64	N	388870	500	64 억	N	N	N	N
20	20241203	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	190	2	2.31	215091980	25716	48.87	8230	8470	8230	10680	5760	8220	8364.13	5426	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1087	-11.50	3.83	12	0.20	-731.00	2194.00	21250	20240327	-60.42	7850	20241115	7.13	21250	-60.42	20240327	7850	7.13	20241115	21250	-60.42	20240327	7850	7.13	20241115	0.64	N	388870	500	64 억	N	N	N	N
21	20241203	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	180	2	2.19	179040850	21429	40.72	8230	8470	8230	10680	5760	8220	8355.07	2241	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1086	-11.49	3.83	12	0.17	-731.00	2194.00	21250	20240327	-60.47	7850	20241115	7.01	21250	-60.47	20240327	7850	7.01	20241115	21250	-60.47	20240327	7850	7.01	20241115	0.64	N	388870	500	64 억	N	N	N	N
22	20241203	121240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	180	2	2.19	169235550	20260	38.50	8230	8470	8230	10680	5760	8220	8353.19	2286	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1086	-11.49	3.83	12	0.16	-731.00	2194.00	21250	20240327	-60.47	7850	20241115	7.01	21250	-60.47	20240327	7850	7.01	20241115	21250	-60.47	20240327	7850	7.01	20241115	0.64	N	388870	500	64 억	N	N	N	N
23	20241203	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	170	2	2.07	136543530	16365	31.10	8230	8470	8230	10680	5760	8220	8343.63	2897	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1085	-11.48	3.82	12	0.13	-731.00	2194.00	21250	20240327	-60.52	7850	20241115	6.88	21250	-60.52	20240327	7850	6.88	20241115	21250	-60.52	20240327	7850	6.88	20241115	0.64	N	388870	500	64 억	N	N	N	N
24	20241203	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8370	150	2	1.82	119800490	14352	27.28	8230	8470	8230	10680	5760	8220	8347.30	3195	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1082	-11.45	3.81	12	0.11	-731.00	2194.00	21250	20240327	-60.61	7850	20241115	6.62	21250	-60.61	20240327	7850	6.62	20241115	21250	-60.61	20240327	7850	6.62	20241115	0.64	N	388870	500	64 억	N	N	N	N
25	20241203	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	120	2	1.46	7747640	929	1.77	8230	8370	8230	10680	5760	8220	8339.76	-641	8713	8466	8243	7996	7773	8355	7885	65	2460	500	5750	10	1	12930962	1078	-11.41	3.80	12	0.01	-731.00	2194.00	21250	20240327	-60.75	7850	20241115	6.24	21250	-60.75	20240327	7850	6.24	20241115	21250	-60.75	20240327	7850	6.24	20241115	0.64	N	388870	500	64 억	N	N	N	N
26	20241202	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	-100	5	-1.20	428826790	52125	103.54	8420	8490	8020	10810	5830	8320	8226.89	-8112	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1063	-11.24	3.75	12	0.40	-731.00	2194.00	21250	20240327	-61.32	7850	20241115	4.71	21250	-61.32	20240327	7850	4.71	20241115	21250	-61.32	20240327	7850	4.71	20241115	0.64	N	388870	500	64 억	N	N	N	N
27	20241202	151341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-60	5	-0.72	422893730	51404	102.11	8420	8490	8020	10810	5830	8320	8226.86	-7984	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1068	-11.30	3.76	12	0.40	-731.00	2194.00	21250	20240327	-61.13	7850	20241115	5.22	21250	-61.13	20240327	7850	5.22	20241115	21250	-61.13	20240327	7850	5.22	20241115	0.64	N	388870	500	64 억	N	N	N	N
28	20241202	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-70	5	-0.84	395655360	48093	95.53	8420	8490	8020	10810	5830	8320	8226.88	-7934	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1067	-11.29	3.76	12	0.37	-731.00	2194.00	21250	20240327	-61.18	7850	20241115	5.10	21250	-61.18	20240327	7850	5.10	20241115	21250	-61.18	20240327	7850	5.10	20241115	0.64	N	388870	500	64 억	N	N	N	N
29	20241202	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-20	5	-0.24	372382530	45279	89.94	8420	8490	8020	10810	5830	8320	8224.18	-8664	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1073	-11.35	3.78	12	0.35	-731.00	2194.00	21250	20240327	-60.94	7850	20241115	5.73	21250	-60.94	20240327	7850	5.73	20241115	21250	-60.94	20240327	7850	5.73	20241115	0.64	N	388870	500	64 억	N	N	N	N
30	20241202	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	10	2	0.12	353448260	42988	85.39	8420	8490	8020	10810	5830	8320	8222.02	-8809	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1077	-11.40	3.80	12	0.33	-731.00	2194.00	21250	20240327	-60.80	7850	20241115	6.11	21250	-60.80	20240327	7850	6.11	20241115	21250	-60.80	20240327	7850	6.11	20241115	0.64	N	388870	500	64 억	N	N	N	N
31	20241202	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	0	3	0.00	274877980	33435	66.41	8420	8490	8080	10810	5830	8320	8221.26	-4324	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1076	-11.38	3.79	12	0.26	-731.00	2194.00	21250	20240327	-60.85	7850	20241115	5.99	21250	-60.85	20240327	7850	5.99	20241115	21250	-60.85	20240327	7850	5.99	20241115	0.64	N	388870	500	64 억	N	N	N	N
32	20241202	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	-120	5	-1.44	170138540	20615	40.95	8420	8490	8110	10810	5830	8320	8253.14	-2049	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1060	-11.22	3.74	12	0.16	-731.00	2194.00	21250	20240327	-61.41	7850	20241115	4.46	21250	-61.41	20240327	7850	4.46	20241115	21250	-61.41	20240327	7850	4.46	20241115	0.64	N	388870	500	64 억	N	N	N	N
33	20241202	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	110	2	1.32	27993040	3317	6.59	8420	8490	8330	10810	5830	8320	8439.26	1173	8746	8532	8416	8202	8086	8475	8145	65	2490	500	5820	10	1	12930962	1090	-11.53	3.84	12	0.03	-731.00	2194.00	21250	20240327	-60.33	7850	20241115	7.39	21250	-60.33	20240327	7850	7.39	20241115	21250	-60.33	20240327	7850	7.39	20241115	0.64	N	388870	500	64 억	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History