KissMeData/031330/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	5	2	0.19	619006160	229726	47.27	2700	2730	2670	3500	1890	2695	2694.51	5.78	-40133	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.23	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.36	N	031330	500	499 억	5778055	N	N	2	N	N
3	20241205	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	-5	5	-0.19	570860585	211832	43.58	2700	2730	2670	3500	1890	2695	2694.87	5.78	-32152	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2690	8.18	0.70	12	0.21	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
4	20241205	140351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	0	3	0.00	481863815	178634	36.75	2700	2730	2680	3500	1890	2695	2697.49	5.78	-20406	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.18	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
5	20241205	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2705	10	2	0.37	418245735	154989	31.89	2700	2730	2680	3500	1890	2695	2698.55	5.78	-13665	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2705	8.22	0.70	12	0.15	329.00	3847.00	3900	20240508	-30.64	2600	20241115	4.04	3900	-30.64	20240508	2600	4.04	20241115	3900	-30.64	20240508	2600	4.04	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
6	20241205	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	0	3	0.00	388279170	143897	29.61	2700	2730	2680	3500	1890	2695	2698.31	5.78	-12695	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.14	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
7	20241205	110350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	5	2	0.19	333307590	123523	25.42	2700	2730	2680	3500	1890	2695	2698.34	5.78	-18231	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.12	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
8	20241205	100349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	0	3	0.00	272580175	100929	20.77	2700	2730	2685	3500	1890	2695	2700.71	5.78	-9262	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.10	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
9	20241205	090351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2715	20	2	0.74	46304235	17096	3.52	2700	2730	2700	3500	1890	2695	2708.48	5.78	-1234	2755	2725	2675	2645	2595	2740	2660	500	805	500	2040	5	1	99995067	2715	8.25	0.71	12	0.02	329.00	3847.00	3900	20240508	-30.38	2600	20241115	4.42	3900	-30.38	20240508	2600	4.42	20241115	3900	-30.38	20240508	2600	4.42	20241115	1.36	N	031330	500	499 억	5778055	N	N	1	N	N
10	20241204	160346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2695	10	2	0.37	1294046790	484712	128.30	2630	2705	2625	3490	1880	2685	2669.54	5.74	25658	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2695	8.19	0.70	12	0.48	329.00	3847.00	3900	20240508	-30.90	2600	20241115	3.65	3900	-30.90	20240508	2600	3.65	20241115	3900	-30.90	20240508	2600	3.65	20241115	1.38	N	031330	500	499 억	5741117	N	N	1	N	N
11	20241204	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	0	3	0.00	1236210005	463197	122.61	2630	2705	2625	3490	1880	2685	2668.86	5.74	32087	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2685	8.16	0.70	12	0.46	329.00	3847.00	3900	20240508	-31.15	2600	20241115	3.27	3900	-31.15	20240508	2600	3.27	20241115	3900	-31.15	20240508	2600	3.27	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
12	20241204	140345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	15	2	0.56	1050651375	394201	104.35	2630	2705	2625	3490	1880	2685	2665.27	5.74	34136	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2700	8.21	0.70	12	0.39	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
13	20241204	130345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	5	2	0.19	928423775	348838	92.34	2630	2700	2625	3490	1880	2685	2661.48	5.74	28510	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2690	8.18	0.70	12	0.35	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
14	20241204	120343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	-15	5	-0.56	769349030	289622	76.66	2630	2685	2625	3490	1880	2685	2656.39	5.74	-287	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2670	8.12	0.69	12	0.29	329.00	3847.00	3900	20240508	-31.54	2600	20241115	2.69	3900	-31.54	20240508	2600	2.69	20241115	3900	-31.54	20240508	2600	2.69	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
15	20241204	110338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	-15	5	-0.56	670413700	252626	66.87	2630	2685	2625	3490	1880	2685	2653.78	5.74	-16415	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2670	8.12	0.69	12	0.25	329.00	3847.00	3900	20240508	-31.54	2600	20241115	2.69	3900	-31.54	20240508	2600	2.69	20241115	3900	-31.54	20240508	2600	2.69	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
16	20241204	100339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-25	5	-0.93	470478190	177797	47.06	2630	2670	2625	3490	1880	2685	2646.15	5.74	-25104	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2660	8.09	0.69	12	0.18	329.00	3847.00	3900	20240508	-31.79	2600	20241115	2.31	3900	-31.79	20240508	2600	2.31	20241115	3900	-31.79	20240508	2600	2.31	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
17	20241204	090344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-30	5	-1.12	65406590	24786	6.56	2630	2660	2630	3490	1880	2685	2638.85	5.74	5765	2741	2712	2681	2652	2621	2727	2667	500	805	500	2040	5	1	99995067	2655	8.07	0.69	12	0.02	329.00	3847.00	3900	20240508	-31.92	2600	20241115	2.12	3900	-31.92	20240508	2600	2.12	20241115	3900	-31.92	20240508	2600	2.12	20241115	1.38	N	031330	500	499 억	5741117	N	N	99	N	N
18	20241203	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	20	2	0.75	1004643675	375904	75.77	2675	2710	2650	3460	1870	2665	2672.60	5.66	71750	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2685	8.16	0.70	12	0.38	329.00	3847.00	3900	20240508	-31.15	2600	20241115	3.27	3900	-31.15	20240508	2600	3.27	20241115	3900	-31.15	20240508	2600	3.27	20241115	1.36	N	031330	500	499 억	5657746	N	N	99	N	N
19	20241203	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	10	2	0.38	906989750	339462	68.42	2675	2710	2650	3460	1870	2665	2671.84	5.66	54437	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2675	8.13	0.70	12	0.34	329.00	3847.00	3900	20240508	-31.41	2600	20241115	2.88	3900	-31.41	20240508	2600	2.88	20241115	3900	-31.41	20240508	2600	2.88	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
20	20241203	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	10	2	0.38	810510575	303368	61.15	2675	2710	2650	3460	1870	2665	2671.71	5.66	48854	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2675	8.13	0.70	12	0.30	329.00	3847.00	3900	20240508	-31.41	2600	20241115	2.88	3900	-31.41	20240508	2600	2.88	20241115	3900	-31.41	20240508	2600	2.88	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
21	20241203	130400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	0	3	0.00	752086500	281479	56.73	2675	2710	2650	3460	1870	2665	2671.91	5.66	45267	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2665	8.10	0.69	12	0.28	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
22	20241203	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	15	2	0.56	614767355	229980	46.35	2675	2710	2650	3460	1870	2665	2673.13	5.66	27894	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2680	8.15	0.70	12	0.23	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
23	20241203	110401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	0	3	0.00	323821655	120731	24.33	2675	2710	2665	3460	1870	2665	2682.17	5.66	10675	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2665	8.10	0.69	12	0.12	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
24	20241203	100353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	25	2	0.94	179062660	66597	13.42	2675	2710	2670	3460	1870	2665	2688.75	5.66	14891	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2690	8.18	0.70	12	0.07	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
25	20241203	090353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	15	2	0.56	35126690	13084	2.64	2675	2710	2670	3460	1870	2665	2684.71	5.66	2291	2785	2725	2695	2635	2605	2710	2620	500	795	500	2020	5	1	99995067	2680	8.15	0.70	12	0.01	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.36	N	031330	500	499 억	5657746	N	N	24	N	N
26	20241202	160342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	-70	5	-2.56	1317649805	488992	142.57	2735	2755	2665	3555	1915	2735	2694.71	5.71	-51156	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2665	8.10	0.69	12	0.49	329.00	3847.00	3900	20240508	-31.67	2600	20241115	2.50	3900	-31.67	20240508	2600	2.50	20241115	3900	-31.67	20240508	2600	2.50	20241115	1.37	N	031330	500	499 억	5710823	N	N	24	N	N
27	20241202	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	-55	5	-2.01	1106072835	409838	119.49	2735	2755	2675	3555	1915	2735	2698.80	5.71	-28501	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2680	8.15	0.70	12	0.41	329.00	3847.00	3900	20240508	-31.28	2600	20241115	3.08	3900	-31.28	20240508	2600	3.08	20241115	3900	-31.28	20240508	2600	3.08	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
28	20241202	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	-45	5	-1.65	812668270	300488	87.61	2735	2755	2685	3555	1915	2735	2704.49	5.71	13644	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2690	8.18	0.70	12	0.30	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
29	20241202	130357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	-35	5	-1.28	681618240	251777	73.41	2735	2755	2685	3555	1915	2735	2707.23	5.71	754	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2700	8.21	0.70	12	0.25	329.00	3847.00	3900	20240508	-30.77	2600	20241115	3.85	3900	-30.77	20240508	2600	3.85	20241115	3900	-30.77	20240508	2600	3.85	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
30	20241202	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	-45	5	-1.65	603233515	222632	64.91	2735	2755	2685	3555	1915	2735	2709.55	5.71	8643	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2690	8.18	0.70	12	0.22	329.00	3847.00	3900	20240508	-31.03	2600	20241115	3.46	3900	-31.03	20240508	2600	3.46	20241115	3900	-31.03	20240508	2600	3.46	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
31	20241202	110346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2705	-30	5	-1.10	463004965	170614	49.74	2735	2755	2695	3555	1915	2735	2713.76	5.71	11966	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2705	8.22	0.70	12	0.17	329.00	3847.00	3900	20240508	-30.64	2600	20241115	4.04	3900	-30.64	20240508	2600	4.04	20241115	3900	-30.64	20240508	2600	4.04	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
32	20241202	100344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	-15	5	-0.55	178210815	65485	19.09	2735	2755	2705	3555	1915	2735	2721.40	5.71	6018	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2720	8.27	0.71	12	0.07	329.00	3847.00	3900	20240508	-30.26	2600	20241115	4.62	3900	-30.26	20240508	2600	4.62	20241115	3900	-30.26	20240508	2600	4.62	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N
33	20241202	090344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	5	2	0.18	33094670	12090	3.52	2735	2755	2735	3555	1915	2735	2737.36	5.71	4310	2795	2765	2735	2705	2675	2750	2690	500	820	500	2070	5	1	99995067	2740	8.33	0.71	12	0.01	329.00	3847.00	3900	20240508	-29.74	2600	20241115	5.38	3900	-29.74	20240508	2600	5.38	20241115	3900	-29.74	20240508	2600	5.38	20241115	1.37	N	031330	500	499 억	5710823	N	N	40	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History