KissMeData/035080/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13810	20	2	0.15	555352570	40138	67.83	13890	13930	13700	17920	9660	13790	13836.51	5.13	6930	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2006	-13.38	0.36	12	0.28	-1032.00	38861.00	18900	20240311	-26.93	10420	20240806	32.53	18900	-26.93	20240311	10420	32.53	20240806	18900	-26.93	20240311	10420	32.53	20240806	2.40	N	035080	2500	417 억	744570	N	N	237	N	N
3	20241205	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13870	80	2	0.58	469546140	33927	57.34	13890	13930	13700	17920	9660	13790	13839.90	5.13	7082	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2015	-13.44	0.36	12	0.23	-1032.00	38861.00	18900	20240311	-26.61	10420	20240806	33.11	18900	-26.61	20240311	10420	33.11	20240806	18900	-26.61	20240311	10420	33.11	20240806	2.40	N	035080	2500	417 억	744570	N	N	302	N	N
4	20241205	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13870	80	2	0.58	385683140	27871	47.10	13890	13930	13700	17920	9660	13790	13838.15	5.13	8084	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2015	-13.44	0.36	12	0.19	-1032.00	38861.00	18900	20240311	-26.61	10420	20240806	33.11	18900	-26.61	20240311	10420	33.11	20240806	18900	-26.61	20240311	10420	33.11	20240806	2.40	N	035080	2500	417 억	744570	N	N	302	N	N
5	20241205	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13850	60	2	0.44	310362480	22431	37.91	13890	13930	13700	17920	9660	13790	13836.32	5.13	5185	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2012	-13.42	0.36	12	0.15	-1032.00	38861.00	18900	20240311	-26.72	10420	20240806	32.92	18900	-26.72	20240311	10420	32.92	20240806	18900	-26.72	20240311	10420	32.92	20240806	2.40	N	035080	2500	417 억	744570	N	N	302	N	N
6	20241205	120409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	140	2	1.02	272280460	19691	33.28	13890	13930	13700	17920	9660	13790	13827.66	5.13	4797	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2024	-13.50	0.36	12	0.14	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.40	N	035080	2500	417 억	744570	N	N	302	N	N
7	20241205	110408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13870	80	2	0.58	178942880	12966	21.91	13890	13890	13700	17920	9660	13790	13800.93	5.13	962	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2015	-13.44	0.36	12	0.09	-1032.00	38861.00	18900	20240311	-26.61	10420	20240806	33.11	18900	-26.61	20240311	10420	33.11	20240806	18900	-26.61	20240311	10420	33.11	20240806	2.40	N	035080	2500	417 억	744570	N	N	302	N	N
8	20241205	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13870	80	2	0.58	141443390	10256	17.33	13890	13890	13700	17920	9660	13790	13791.28	5.13	268	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2015	-13.44	0.36	12	0.07	-1032.00	38861.00	18900	20240311	-26.61	10420	20240806	33.11	18900	-26.61	20240311	10420	33.11	20240806	18900	-26.61	20240311	10420	33.11	20240806	2.40	N	035080	2500	417 억	744570	N	N	302	N	N
9	20241205	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13790	0	3	0.00	6874600	497	0.84	13890	13890	13790	17920	9660	13790	13832.19	5.13	-277	14143	13966	13773	13596	13403	13870	13500	418	4130	2500	9920	10	1	14527584	2003	-13.36	0.35	12	0.00	-1032.00	38861.00	18900	20240311	-27.04	10420	20240806	32.34	18900	-27.04	20240311	10420	32.34	20240806	18900	-27.04	20240311	10420	32.34	20240806	2.40	N	035080	2500	417 억	744570	N	N	302	N	N
10	20241204	160402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13790	-140	5	-1.01	817743200	59150	289.03	13810	13950	13580	18100	9760	13930	13824.91	5.24	-16255	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	2003	-13.36	0.35	12	0.41	-1032.00	38861.00	18900	20240311	-27.04	10420	20240806	32.34	18900	-27.04	20240311	10420	32.34	20240806	18900	-27.04	20240311	10420	32.34	20240806	2.42	N	035080	2500	417 억	761502	N	N	302	N	N
11	20241204	150403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13850	-80	5	-0.57	783858260	56698	277.05	13810	13950	13580	18100	9760	13930	13825.15	5.24	-15292	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	2012	-13.42	0.36	12	0.39	-1032.00	38861.00	18900	20240311	-26.72	10420	20240806	32.92	18900	-26.72	20240311	10420	32.92	20240806	18900	-26.72	20240311	10420	32.92	20240806	2.42	N	035080	2500	417 억	761502	N	N	116	N	N
12	20241204	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13820	-110	5	-0.79	744804500	53870	263.23	13810	13950	13580	18100	9760	13930	13825.96	5.24	-14533	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	2008	-13.39	0.36	12	0.37	-1032.00	38861.00	18900	20240311	-26.88	10420	20240806	32.63	18900	-26.88	20240311	10420	32.63	20240806	18900	-26.88	20240311	10420	32.63	20240806	2.42	N	035080	2500	417 억	761502	N	N	116	N	N
13	20241204	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13820	-110	5	-0.79	721563970	52190	255.02	13810	13950	13580	18100	9760	13930	13825.71	5.24	-14658	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	2008	-13.39	0.36	12	0.36	-1032.00	38861.00	18900	20240311	-26.88	10420	20240806	32.63	18900	-26.88	20240311	10420	32.63	20240806	18900	-26.88	20240311	10420	32.63	20240806	2.42	N	035080	2500	417 억	761502	N	N	116	N	N
14	20241204	120358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13830	-100	5	-0.72	696961040	50407	246.31	13810	13950	13580	18100	9760	13930	13826.67	5.24	-15595	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	2009	-13.40	0.36	12	0.35	-1032.00	38861.00	18900	20240311	-26.83	10420	20240806	32.73	18900	-26.83	20240311	10420	32.73	20240806	18900	-26.83	20240311	10420	32.73	20240806	2.42	N	035080	2500	417 억	761502	N	N	116	N	N
15	20241204	110355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13620	-310	5	-2.23	591763330	42766	208.97	13810	13950	13580	18100	9760	13930	13837.24	5.24	-13805	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	1979	-13.20	0.35	12	0.29	-1032.00	38861.00	18900	20240311	-27.94	10420	20240806	30.71	18900	-27.94	20240311	10420	30.71	20240806	18900	-27.94	20240311	10420	30.71	20240806	2.42	N	035080	2500	417 억	761502	N	N	116	N	N
16	20241204	100354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13840	-90	5	-0.65	390034480	28117	137.39	13810	13950	13770	18100	9760	13930	13871.84	5.24	-5410	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	2011	-13.41	0.36	12	0.19	-1032.00	38861.00	18900	20240311	-26.77	10420	20240806	32.82	18900	-26.77	20240311	10420	32.82	20240806	18900	-26.77	20240311	10420	32.82	20240806	2.42	N	035080	2500	417 억	761502	N	N	116	N	N
17	20241204	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	-30	5	-0.22	46437030	3360	16.42	13810	13900	13770	18100	9760	13930	13820.54	5.24	-58	13983	13956	13933	13906	13883	13945	13895	418	4170	2500	10020	10	1	14527584	2019	-13.47	0.36	12	0.02	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.42	N	035080	2500	417 억	761502	N	N	116	N	N
18	20241203	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	0	3	0.00	284576970	20430	78.06	13960	13960	13910	18100	9760	13930	13929.37	5.19	617	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2024	-13.50	0.36	12	0.14	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.46	N	035080	2500	417 억	753885	N	N	116	N	N
19	20241203	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13940	10	2	0.07	272005130	19528	74.61	13960	13960	13910	18100	9760	13930	13928.98	5.19	743	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2025	-13.51	0.36	12	0.13	-1032.00	38861.00	18900	20240311	-26.24	10420	20240806	33.78	18900	-26.24	20240311	10420	33.78	20240806	18900	-26.24	20240311	10420	33.78	20240806	2.46	N	035080	2500	417 억	753885	N	N	286	N	N
20	20241203	140421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13950	20	2	0.14	235573360	16915	64.63	13960	13960	13910	18100	9760	13930	13926.89	5.19	-48	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2027	-13.52	0.36	12	0.12	-1032.00	38861.00	18900	20240311	-26.19	10420	20240806	33.88	18900	-26.19	20240311	10420	33.88	20240806	18900	-26.19	20240311	10420	33.88	20240806	2.46	N	035080	2500	417 억	753885	N	N	286	N	N
21	20241203	130418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13940	10	2	0.07	212593540	15266	58.33	13960	13960	13910	18100	9760	13930	13925.95	5.19	-477	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2025	-13.51	0.36	12	0.11	-1032.00	38861.00	18900	20240311	-26.24	10420	20240806	33.78	18900	-26.24	20240311	10420	33.78	20240806	18900	-26.24	20240311	10420	33.78	20240806	2.46	N	035080	2500	417 억	753885	N	N	286	N	N
22	20241203	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	0	3	0.00	185606140	13328	50.92	13960	13960	13910	18100	9760	13930	13926.03	5.19	-929	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2024	-13.50	0.36	12	0.09	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.46	N	035080	2500	417 억	753885	N	N	286	N	N
23	20241203	110420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	0	3	0.00	166619440	11965	45.72	13960	13960	13910	18100	9760	13930	13925.57	5.19	-989	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2024	-13.50	0.36	12	0.08	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.46	N	035080	2500	417 억	753885	N	N	286	N	N
24	20241203	100411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	-20	5	-0.14	82664270	5933	22.67	13960	13960	13910	18100	9760	13930	13932.96	5.19	-404	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2021	-13.48	0.36	12	0.04	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.46	N	035080	2500	417 억	753885	N	N	286	N	N
25	20241203	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	0	3	0.00	26128710	1874	7.16	13960	13960	13930	18100	9760	13930	13942.75	5.19	-424	13983	13956	13933	13906	13883	13970	13920	418	4170	2500	10020	10	1	14527584	2024	-13.50	0.36	12	0.01	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.46	N	035080	2500	417 억	753885	N	N	286	N	N
26	20241202	160359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	10	2	0.07	359623200	25828	49.00	13920	13960	13910	18090	9750	13920	13923.77	5.21	2195	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2024	-13.50	0.36	12	0.18	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.50	N	035080	2500	417 억	757107	N	N	286	N	N
27	20241202	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	0	3	0.00	330845450	23761	45.08	13920	13960	13910	18090	9750	13920	13923.89	5.21	2215	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2022	-13.49	0.36	12	0.16	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.50	N	035080	2500	417 억	757107	N	N	330	N	N
28	20241202	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	10	2	0.07	292375400	21001	39.84	13920	13960	13910	18090	9750	13920	13921.98	5.21	1735	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2024	-13.50	0.36	12	0.14	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.50	N	035080	2500	417 억	757107	N	N	330	N	N
29	20241202	130413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	-10	5	-0.07	190179540	13665	25.92	13920	13950	13910	18090	9750	13920	13917.27	5.21	1320	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2021	-13.48	0.36	12	0.09	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.50	N	035080	2500	417 억	757107	N	N	330	N	N
30	20241202	120425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	-10	5	-0.07	146999820	10562	20.04	13920	13950	13910	18090	9750	13920	13917.80	5.21	1362	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2021	-13.48	0.36	12	0.07	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.50	N	035080	2500	417 억	757107	N	N	330	N	N
31	20241202	110403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	-10	5	-0.07	131934220	9479	17.98	13920	13950	13910	18090	9750	13920	13918.58	5.21	1361	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2021	-13.48	0.36	12	0.07	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.50	N	035080	2500	417 억	757107	N	N	330	N	N
32	20241202	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	0	3	0.00	90752030	6520	12.37	13920	13950	13910	18090	9750	13920	13919.02	5.21	1158	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2022	-13.49	0.36	12	0.04	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.50	N	035080	2500	417 억	757107	N	N	330	N	N
33	20241202	090401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	0	3	0.00	7628160	548	1.04	13920	13920	13920	18090	9750	13920	13920.00	5.21	137	14006	13962	13926	13882	13846	13945	13865	418	4170	2500	10020	10	1	14527584	2022	-13.49	0.36	12	0.00	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.50	N	035080	2500	417 억	757107	N	N	330	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History