KissMeData/020710/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-535	5	-14.46	1068697645	322369	19.35	3440	3470	3165	4810	2590	3700	3315.16	0.07	14137	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	635	7.63	0.46	12	1.61	415.00	6853.00	7150	20231128	-55.73	3095	20241203	2.26	4515	-29.90	20240219	3095	2.26	20241203	4640	-31.79	20231205	3095	2.26	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
3	20241205	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	-425	5	-11.49	987855025	297279	17.84	3440	3470	3195	4810	2590	3700	3322.99	0.07	12877	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	657	7.89	0.48	12	1.48	415.00	6853.00	7150	20231128	-54.20	3095	20241203	5.82	4515	-27.46	20240219	3095	5.82	20241203	4640	-29.42	20231205	3095	5.82	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
4	20241205	140324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	-365	5	-9.86	894963120	269107	16.15	3440	3470	3195	4810	2590	3700	3325.68	0.07	14680	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	669	8.04	0.49	12	1.34	415.00	6853.00	7150	20231128	-53.36	3095	20241203	7.75	4515	-26.14	20240219	3095	7.75	20241203	4640	-28.12	20231205	3095	7.75	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
5	20241205	130324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	-395	5	-10.68	843216695	253464	15.21	3440	3470	3195	4810	2590	3700	3326.77	0.07	15666	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	663	7.96	0.48	12	1.26	415.00	6853.00	7150	20231128	-53.78	3095	20241203	6.79	4515	-26.80	20240219	3095	6.79	20241203	4640	-28.77	20231205	3095	6.79	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
6	20241205	120325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-335	5	-9.05	811179970	243841	14.63	3440	3470	3195	4810	2590	3700	3326.67	0.07	15751	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	675	8.11	0.49	12	1.22	415.00	6853.00	7150	20231128	-52.94	3095	20241203	8.72	4515	-25.47	20240219	3095	8.72	20241203	4640	-27.48	20231205	3095	8.72	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
7	20241205	110324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-360	5	-9.73	788174255	236967	14.22	3440	3470	3195	4810	2590	3700	3326.09	0.07	16056	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	670	8.05	0.49	12	1.18	415.00	6853.00	7150	20231128	-53.29	3095	20241203	7.92	4515	-26.02	20240219	3095	7.92	20241203	4640	-28.02	20231205	3095	7.92	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
8	20241205	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-455	5	-12.30	626479240	187029	11.22	3440	3470	3210	4810	2590	3700	3349.64	0.07	7983	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	651	7.82	0.47	12	0.93	415.00	6853.00	7150	20231128	-54.62	3095	20241203	4.85	4515	-28.13	20240219	3095	4.85	20241203	4640	-30.06	20231205	3095	4.85	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
9	20241205	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-360	5	-9.73	210245425	62206	3.73	3440	3470	3285	4810	2590	3700	3379.82	0.07	7230	4300	4000	3645	3345	2990	4150	3495	100	1110	500	2220	5	1	20047970	670	8.05	0.49	12	0.31	415.00	6853.00	7150	20231128	-53.29	3095	20241203	7.92	4515	-26.02	20240219	3095	7.92	20241203	4640	-28.02	20231205	3095	7.92	20241203	1.15	N	020710	500	100 억	13383	N	N	N	N
10	20241204	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	555	2	17.65	6039019270	1651371	6240.54	3600	3945	3290	4085	2205	3145	3656.85	0.30	-48259	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	742	8.92	0.54	12	8.24	415.00	6853.00	7150	20231128	-48.25	3095	20241203	19.55	4515	-18.05	20240219	3095	19.55	20241203	4780	-22.59	20231204	3095	19.55	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
11	20241204	150321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	630	2	20.03	5737803415	1570831	5936.18	3600	3945	3290	4085	2205	3145	3652.72	0.30	-47933	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	757	9.10	0.55	12	7.84	415.00	6853.00	7150	20231128	-47.20	3095	20241203	21.97	4515	-16.39	20240219	3095	21.97	20241203	4780	-21.03	20231204	3095	21.97	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
12	20241204	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	440	2	13.99	3803418890	1064409	4022.41	3600	3855	3290	4085	2205	3145	3573.27	0.30	-51607	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	719	8.64	0.52	12	5.31	415.00	6853.00	7150	20231128	-49.86	3095	20241203	15.83	4515	-20.60	20240219	3095	15.83	20241203	4780	-25.00	20231204	3095	15.83	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
13	20241204	130320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	365	2	11.61	3269354730	916713	3464.26	3600	3855	3290	4085	2205	3145	3566.39	0.30	-50158	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	704	8.46	0.51	12	4.57	415.00	6853.00	7150	20231128	-50.91	3095	20241203	13.41	4515	-22.26	20240219	3095	13.41	20241203	4780	-26.57	20231204	3095	13.41	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
14	20241204	120319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	375	2	11.92	3114454760	872610	3297.60	3600	3855	3290	4085	2205	3145	3569.13	0.30	-51668	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	706	8.48	0.51	12	4.35	415.00	6853.00	7150	20231128	-50.77	3095	20241203	13.73	4515	-22.04	20240219	3095	13.73	20241203	4780	-26.36	20231204	3095	13.73	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
15	20241204	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	375	2	11.92	2880354300	805859	3045.34	3600	3855	3290	4085	2205	3145	3574.27	0.30	-49869	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	706	8.48	0.51	12	4.02	415.00	6853.00	7150	20231128	-50.77	3095	20241203	13.73	4515	-22.04	20240219	3095	13.73	20241203	4780	-26.36	20231204	3095	13.73	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
16	20241204	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	285	2	9.06	2119658610	591799	2236.41	3600	3855	3290	4085	2205	3145	3581.72	0.30	-49573	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	688	8.27	0.50	12	2.95	415.00	6853.00	7150	20231128	-52.03	3095	20241203	10.82	4515	-24.03	20240219	3095	10.82	20241203	4780	-28.24	20231204	3095	10.82	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
17	20241204	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	245	2	7.79	270450370	75531	285.43	3600	3640	3380	4085	2205	3145	3580.65	0.30	-9521	3178	3161	3128	3111	3078	3170	3120	100	940	500	1880	5	1	20047970	680	8.17	0.49	12	0.38	415.00	6853.00	7150	20231128	-52.59	3095	20241203	9.53	4515	-24.92	20240219	3095	9.53	20241203	4780	-29.08	20231204	3095	9.53	20241203	1.18	N	020710	500	100 억	61106	N	N	N	N
18	20241203	160339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3145	25	2	0.80	82495585	26462	106.38	3095	3145	3095	4055	2185	3120	3117.51	0.31	-435	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	631	7.58	0.46	12	0.13	415.00	6853.00	7150	20231128	-56.01	3095	20241203	1.62	4515	-30.34	20240219	3095	1.62	20241203	4780	-34.21	20231204	3095	1.62	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
19	20241203	150342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3145	25	2	0.80	81926350	26281	105.65	3095	3145	3095	4055	2185	3120	3117.32	0.31	-433	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	631	7.58	0.46	12	0.13	415.00	6853.00	7150	20231128	-56.01	3095	20241203	1.62	4515	-30.34	20240219	3095	1.62	20241203	4780	-34.21	20231204	3095	1.62	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
20	20241203	140335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	20	2	0.64	78643660	25236	101.45	3095	3140	3095	4055	2185	3120	3116.33	0.31	-469	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	630	7.57	0.46	12	0.13	415.00	6853.00	7150	20231128	-56.08	3095	20241203	1.45	4515	-30.45	20240219	3095	1.45	20241203	4780	-34.31	20231204	3095	1.45	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
21	20241203	130334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	20	2	0.64	77533695	24882	100.03	3095	3140	3095	4055	2185	3120	3116.06	0.31	-469	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	630	7.57	0.46	12	0.12	415.00	6853.00	7150	20231128	-56.08	3095	20241203	1.45	4515	-30.45	20240219	3095	1.45	20241203	4780	-34.31	20231204	3095	1.45	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
22	20241203	120345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	0	3	0.00	75706020	24298	97.68	3095	3125	3095	4055	2185	3120	3115.73	0.31	-466	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	625	7.52	0.46	12	0.12	415.00	6853.00	7150	20231128	-56.36	3095	20241203	0.81	4515	-30.90	20240219	3095	0.81	20241203	4780	-34.73	20231204	3095	0.81	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
23	20241203	110332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3110	-10	5	-0.32	75687275	24292	97.66	3095	3125	3095	4055	2185	3120	3115.73	0.31	-466	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	623	7.49	0.45	12	0.12	415.00	6853.00	7150	20231128	-56.50	3095	20241203	0.48	4515	-31.12	20240219	3095	0.48	20241203	4780	-34.94	20231204	3095	0.48	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
24	20241203	100325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	0	3	0.00	16006940	5164	20.76	3095	3120	3095	4055	2185	3120	3099.72	0.31	-84	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	625	7.52	0.46	12	0.03	415.00	6853.00	7150	20231128	-56.36	3095	20241203	0.81	4515	-30.90	20240219	3095	0.81	20241203	4780	-34.73	20231204	3095	0.81	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
25	20241203	090325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	-20	5	-0.64	10399705	3360	13.51	3095	3100	3095	4055	2185	3120	3095.15	0.31	-439	3173	3146	3128	3101	3083	3137	3092	100	935	500	1870	5	1	20047970	621	7.47	0.45	12	0.02	415.00	6853.00	7150	20231128	-56.64	3095	20241203	0.16	4515	-31.34	20240219	3095	0.16	20241203	4780	-35.15	20231204	3095	0.16	20241203	1.24	N	020710	500	100 억	61538	N	N	N	N
26	20241202	160315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	-35	5	-1.11	77702855	24845	70.30	3135	3155	3110	4100	2210	3155	3127.50	0.34	-7060	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	625	7.52	0.46	12	0.12	415.00	6853.00	7150	20231128	-56.36	3110	20241202	0.32	4515	-30.90	20240219	3110	0.32	20241202	4780	-34.73	20231204	3110	0.32	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
27	20241202	150339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3115	-40	5	-1.27	71350155	22805	64.53	3135	3155	3110	4100	2210	3155	3128.71	0.34	-6160	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	624	7.51	0.45	12	0.11	415.00	6853.00	7150	20231128	-56.43	3110	20241202	0.16	4515	-31.01	20240219	3110	0.16	20241202	4780	-34.83	20231204	3110	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
28	20241202	140327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3115	-40	5	-1.27	50518365	16119	45.61	3135	3155	3110	4100	2210	3155	3134.09	0.34	-5547	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	624	7.51	0.45	12	0.08	415.00	6853.00	7150	20231128	-56.43	3110	20241202	0.16	4515	-31.01	20240219	3110	0.16	20241202	4780	-34.83	20231204	3110	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
29	20241202	130330	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-25	5	-0.79	40862190	13021	36.84	3135	3155	3125	4100	2210	3155	3138.18	0.34	-5542	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	628	7.54	0.46	12	0.06	415.00	6853.00	7150	20231128	-56.22	3125	20241202	0.16	4515	-30.68	20240219	3125	0.16	20241202	4780	-34.52	20231204	3125	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
30	20241202	120337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3125	-30	5	-0.95	29788040	9490	26.85	3135	3155	3125	4100	2210	3155	3138.89	0.34	-3019	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	626	7.53	0.46	12	0.05	415.00	6853.00	7150	20231128	-56.29	3125	20241202	0.00	4515	-30.79	20240219	3125	0.00	20241202	4780	-34.62	20231204	3125	0.00	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
31	20241202	110321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	-15	5	-0.48	27253530	8681	24.56	3135	3155	3125	4100	2210	3155	3139.45	0.34	-2409	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	630	7.57	0.46	12	0.04	415.00	6853.00	7150	20231128	-56.08	3125	20241202	0.48	4515	-30.45	20240219	3125	0.48	20241202	4780	-34.31	20231204	3125	0.48	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
32	20241202	100316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3150	-5	5	-0.16	17974915	5724	16.20	3135	3155	3135	4100	2210	3155	3140.27	0.34	-1072	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	632	7.59	0.46	12	0.03	415.00	6853.00	7150	20231128	-55.94	3135	20241202	0.48	4515	-30.23	20240219	3135	0.48	20241202	4780	-34.10	20231204	3135	0.48	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N
33	20241202	090318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3140	-15	5	-0.48	5828510	1859	5.26	3135	3140	3135	4100	2210	3155	3135.29	0.34	-16	3228	3191	3163	3126	3098	3177	3112	100	945	500	1890	5	1	20047970	630	7.57	0.46	12	0.01	415.00	6853.00	7150	20231128	-56.08	3135	20241202	0.16	4515	-30.45	20240219	3135	0.16	20241202	4780	-34.31	20231204	3135	0.16	20241202	1.26	N	020710	500	100 억	68419	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History